NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.780	1.820	1.730	1.800	41,044	+0.02(+1.12%)
Oct 30, 2023	1.730	1.800	1.730	1.780	19,710	+0.02(+1.14%)
Oct 27, 2023	1.700	1.760	1.700	1.760	21,583	+0.05(+2.92%)
Oct 26, 2023	1.730	1.770	1.710	1.710	44,090	-0.04(-2.29%)
Oct 25, 2023	1.750	1.780	1.720	1.750	37,203	+0.02(+1.16%)
Oct 24, 2023	1.790	1.790	1.700	1.730	48,730	-0.02(-1.14%)
Oct 23, 2023	1.711	1.795	1.700	1.750	44,921	-0.02(-1.13%)
Oct 20, 2023	1.720	1.770	1.710	1.770	20,787	+0.02(+1.14%)
Oct 19, 2023	1.720	1.830	1.710	1.750	60,553	+0.05(+2.94%)
Oct 18, 2023	1.800	1.800	1.700	1.700	41,030	-0.08(-4.49%)
Oct 17, 2023	1.820	1.885	1.710	1.780	40,700	+0.00(+0.00%)
Oct 16, 2023	1.740	1.820	1.760	1.780	34,776	+0.03(+1.71%)
Oct 13, 2023	1.790	1.819	1.650	1.750	30,348	+0.00(+0.00%)
Oct 12, 2023	1.790	1.790	1.640	1.750	37,342	-0.01(-0.57%)
Oct 11, 2023	1.780	1.830	1.720	1.760	37,328	+0.00(+0.00%)
Oct 10, 2023	1.730	1.810	1.690	1.760	24,721	+0.09(+5.39%)
Oct 09, 2023	1.650	1.740	1.625	1.670	16,089	+0.00(+0.00%)
Oct 06, 2023	1.640	1.710	1.640	1.670	10,032	+0.02(+1.21%)
Oct 05, 2023	1.680	1.840	1.640	1.650	50,394	-0.03(-1.79%)
Oct 04, 2023	1.710	1.820	1.680	1.680	30,520	+0.00(+0.00%)
Oct 03, 2023	1.770	1.770	1.680	1.680	73,374	-0.13(-7.18%)
Oct 02, 2023	1.820	1.850	1.700	1.810	124,731	-0.05(-2.69%)
Sep 29, 2023	1.950	1.950	1.820	1.860	16,998	-0.03(-1.59%)
Sep 28, 2023	1.910	1.980	1.840	1.890	30,399	+0.00(+0.00%)
Sep 27, 2023	1.910	1.950	1.820	1.890	73,182	+0.00(+0.00%)
Sep 26, 2023	1.880	1.950	1.860	1.890	45,298	+0.00(+0.00%)
Sep 25, 2023	1.870	1.950	1.890	1.890	30,722	-0.02(-1.05%)
Sep 22, 2023	1.987	1.987	1.885	1.910	54,258	-0.06(-3.05%)
Sep 21, 2023	2.000	2.050	1.820	1.970	81,580	-0.04(-1.99%)
Sep 20, 2023	2.030	2.070	2.010	2.010	24,672	-0.02(-0.99%)
Sep 19, 2023	2.040	2.090	2.010	2.030	841,441	-0.04(-1.69%)
Sep 18, 2023	2.000	2.160	2.000	2.065	61,904	+0.06(+2.74%)
Sep 15, 2023	1.990	2.085	1.990	2.010	82,776	-0.01(-0.50%)
Sep 14, 2023	1.980	2.080	1.980	2.020	25,141	+0.04(+2.02%)
Sep 13, 2023	2.000	2.070	1.950	1.980	94,376	-0.01(-0.50%)
Sep 12, 2023	2.020	2.097	1.990	1.990	48,796	-0.07(-3.63%)
Sep 11, 2023	2.000	2.090	1.990	2.065	95,221	+0.07(+3.77%)
Sep 08, 2023	1.940	2.010	1.890	1.990	69,261	+0.08(+4.19%)
Sep 07, 2023	2.010	2.130	1.880	1.910	68,774	-0.09(-4.50%)
Sep 06, 2023	2.000	2.060	1.980	2.000	93,729	+0.00(+0.00%)
Sep 05, 2023	2.000	2.080	2.000	2.000	58,735	-0.04(-1.96%)
Sep 01, 2023	2.160	2.170	2.040	2.040	57,129	-0.08(-3.77%)
Aug 31, 2023	2.120	2.190	2.000	2.120	79,574	+0.04(+1.92%)
Aug 30, 2023	2.030	2.170	2.000	2.080	65,967	-0.08(-3.70%)
Aug 29, 2023	2.130	2.250	2.110	2.160	46,510	+0.00(+0.00%)
Aug 28, 2023	2.140	2.220	2.080	2.160	54,252	+0.06(+2.86%)
Aug 25, 2023	2.110	2.190	2.040	2.100	43,331	-0.03(-1.41%)
Aug 24, 2023	2.130	2.130	1.990	2.130	16,750	+0.00(+0.00%)
Aug 23, 2023	2.150	2.180	2.030	2.130	43,780	+0.14(+7.04%)
Aug 22, 2023	2.040	2.040	1.970	1.990	49,072	-0.05(-2.45%)
Aug 21, 2023	2.050	2.100	2.010	2.040	21,018	-0.01(-0.49%)
Aug 18, 2023	2.050	2.150	2.030	2.050	49,494	-0.06(-2.84%)
Aug 17, 2023	2.190	2.240	2.070	2.110	72,370	-0.10(-4.52%)
Aug 16, 2023	2.310	2.339	2.160	2.210	86,809	-0.07(-3.07%)
Aug 15, 2023	2.290	2.350	2.240	2.280	83,415	-0.04(-1.72%)
Aug 14, 2023	2.460	2.510	2.300	2.320	47,319	-0.12(-4.92%)
Aug 11, 2023	2.500	2.520	2.390	2.440	62,508	-0.01(-0.41%)
Aug 10, 2023	2.420	2.470	2.330	2.450	55,784	+0.11(+4.70%)
Aug 09, 2023	2.540	2.540	2.225	2.340	209,135	-0.17(-6.77%)
Aug 08, 2023	2.580	2.590	2.460	2.510	121,894	-0.06(-2.33%)
Aug 07, 2023	2.760	2.800	2.570	2.570	157,874	-0.18(-6.55%)
Aug 04, 2023	2.210	2.950	2.210	2.750	200,763	-0.23(-7.72%)
Aug 03, 2023	3.070	3.130	2.980	2.980	84,031	-0.10(-3.25%)
Aug 02, 2023	3.050	3.150	2.970	3.080	114,400	-0.07(-2.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.