NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	2.380	2.400	2.270	2.400	165,040	+0.13(+5.73%)
Nov 29, 2023	2.390	2.390	2.270	2.270	45,421	-0.03(-1.30%)
Nov 28, 2023	2.270	2.390	2.250	2.300	33,364	+0.03(+1.32%)
Nov 27, 2023	2.330	2.390	2.270	2.270	22,283	-0.08(-3.40%)
Nov 24, 2023	2.350	2.400	2.349	2.350	37,689	+0.00(+0.00%)
Nov 22, 2023	2.250	2.430	2.250	2.350	123,369	-0.07(-3.09%)
Nov 21, 2023	2.390	2.440	2.360	2.425	40,823	+0.04(+1.89%)
Nov 20, 2023	2.430	2.430	2.322	2.380	24,160	-0.02(-0.83%)
Nov 17, 2023	2.370	2.430	2.320	2.400	48,174	+0.03(+1.27%)
Nov 16, 2023	2.370	2.418	2.250	2.370	54,531	-0.05(-2.07%)
Nov 15, 2023	2.480	2.516	2.330	2.420	87,514	+0.00(+0.00%)
Nov 14, 2023	2.390	2.550	2.330	2.420	74,255	+0.04(+1.68%)
Nov 13, 2023	2.250	2.384	2.245	2.380	102,661	+0.13(+5.78%)
Nov 10, 2023	2.230	2.250	2.160	2.250	30,964	+0.06(+2.74%)
Nov 09, 2023	2.170	2.280	2.150	2.190	52,073	+0.06(+2.82%)
Nov 08, 2023	2.129	2.140	2.010	2.130	75,778	+0.12(+5.97%)
Nov 07, 2023	2.200	2.310	2.010	2.010	52,764	+0.01(+0.50%)
Nov 06, 2023	1.970	2.130	1.970	2.000	60,534	+0.00(+0.00%)
Nov 03, 2023	1.850	2.070	1.850	2.000	88,004	+0.14(+7.53%)
Nov 02, 2023	1.760	1.900	1.720	1.860	41,349	+0.07(+3.91%)
Nov 01, 2023	1.830	1.840	1.750	1.790	15,355	-0.01(-0.56%)
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%)

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.