NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.010	3.112	2.960	2.990	110,460	-0.05(-1.64%)
Jul 28, 2023	3.140	3.250	2.990	3.040	354,344	+0.07(+2.36%)
Jul 27, 2023	3.070	3.080	2.952	2.970	67,474	-0.06(-1.98%)
Jul 26, 2023	3.070	3.100	2.930	3.030	94,025	+0.00(+0.00%)
Jul 25, 2023	2.940	3.090	2.875	3.030	74,136	+0.12(+4.12%)
Jul 24, 2023	2.990	3.020	2.750	2.910	229,090	-0.12(-3.96%)
Jul 21, 2023	3.100	3.200	3.015	3.030	159,680	-0.01(-0.33%)
Jul 20, 2023	2.980	3.040	2.850	3.040	200,621	+0.10(+3.40%)
Jul 19, 2023	2.670	2.950	2.600	2.940	123,084	+0.28(+10.53%)
Jul 18, 2023	2.450	2.680	2.455	2.660	107,540	+0.22(+9.02%)
Jul 17, 2023	2.460	2.550	2.365	2.440	72,114	-0.05(-2.01%)
Jul 14, 2023	2.600	2.610	2.400	2.490	86,449	-0.09(-3.49%)
Jul 13, 2023	2.650	2.660	2.470	2.580	115,610	-0.01(-0.39%)
Jul 12, 2023	2.550	2.600	2.440	2.590	55,603	+0.09(+3.60%)
Jul 11, 2023	2.580	2.630	2.470	2.500	42,665	-0.04(-1.57%)
Jul 10, 2023	2.550	2.600	2.470	2.540	77,280	+0.00(+0.00%)
Jul 07, 2023	2.240	2.590	2.240	2.540	194,479	+0.30(+13.39%)
Jul 06, 2023	2.440	2.470	2.175	2.240	177,331	-0.21(-8.57%)
Jul 05, 2023	2.450	2.544	2.434	2.450	103,006	+0.04(+1.66%)
Jul 03, 2023	2.360	2.490	2.360	2.410	58,080	+0.02(+0.84%)
Jun 30, 2023	2.390	2.420	2.330	2.390	153,135	+0.05(+2.14%)
Jun 29, 2023	2.390	2.390	2.310	2.340	62,255	-0.02(-0.85%)
Jun 28, 2023	2.310	2.420	2.257	2.360	157,995	+0.05(+2.16%)
Jun 27, 2023	2.210	2.310	2.151	2.310	56,049	+0.10(+4.52%)
Jun 26, 2023	2.130	2.230	2.110	2.210	51,134	+0.02(+0.91%)
Jun 23, 2023	2.150	2.220	2.140	2.190	77,681	+0.01(+0.46%)
Jun 22, 2023	2.200	2.250	2.160	2.180	61,500	-0.04(-1.80%)
Jun 21, 2023	2.230	2.250	2.160	2.220	86,091	+0.06(+2.78%)
Jun 20, 2023	2.070	2.190	2.070	2.160	59,021	+0.04(+1.89%)
Jun 16, 2023	2.220	2.280	2.120	2.120	175,993	-0.09(-4.07%)
Jun 15, 2023	2.090	2.290	2.075	2.210	346,542	+0.12(+5.74%)
Jun 14, 2023	1.990	2.130	1.990	2.090	141,542	+0.10(+5.03%)
Jun 13, 2023	1.990	2.050	1.930	1.990	115,408	+0.00(+0.00%)
Jun 12, 2023	1.920	2.030	1.810	1.990	196,433	+0.10(+5.29%)
Jun 09, 2023	2.060	2.090	1.840	1.890	320,543	-0.16(-7.80%)
Jun 08, 2023	2.080	2.080	2.010	2.050	168,727	+0.01(+0.49%)
Jun 07, 2023	2.000	2.097	1.960	2.040	346,131	+0.05(+2.51%)
Jun 06, 2023	1.910	2.000	1.893	1.990	143,177	+0.09(+4.74%)
Jun 05, 2023	1.860	1.960	1.787	1.900	166,941	+0.06(+3.26%)
Jun 02, 2023	1.850	1.870	1.750	1.840	243,802	+0.03(+1.66%)
Jun 01, 2023	1.740	1.850	1.710	1.810	280,840	+0.05(+2.84%)
May 31, 2023	1.790	1.850	1.650	1.760	374,493	-0.03(-1.68%)
May 30, 2023	1.700	1.800	1.690	1.790	1,223,469	+0.10(+5.92%)
May 26, 2023	1.690	1.740	1.641	1.690	449,293	+0.00(+0.00%)
May 25, 2023	1.740	1.790	1.670	1.690	938,756	-0.05(-2.87%)
May 24, 2023	1.490	1.760	1.490	1.740	1,106,541	+0.23(+15.23%)
May 23, 2023	1.340	1.530	1.280	1.510	1,021,849	+0.21(+16.15%)
May 22, 2023	1.250	1.330	1.220	1.300	658,948	+0.05(+4.42%)
May 19, 2023	1.240	1.270	1.230	1.245	178,224	+0.01(+0.40%)
May 18, 2023	1.260	1.288	1.230	1.240	374,496	+0.00(+0.00%)
May 17, 2023	1.290	1.300	1.230	1.240	316,147	-0.06(-4.62%)
May 16, 2023	1.350	1.355	1.260	1.300	389,721	+0.01(+0.39%)
May 15, 2023	1.320	1.350	1.280	1.295	513,676	+0.02(+1.97%)
May 12, 2023	1.340	1.370	1.260	1.270	438,501	-0.07(-5.22%)
May 11, 2023	1.280	1.510	1.280	1.340	912,994	+0.07(+5.51%)
May 10, 2023	1.280	1.349	1.220	1.270	638,816	+0.00(+0.00%)
May 09, 2023	1.020	1.290	1.002	1.270	976,537	+0.28(+28.10%)
May 08, 2023	1.010	1.020	0.9725	0.9914	203,283	-0.03(-2.80%)
May 05, 2023	1.050	1.068	0.9800	1.020	452,906	-0.06(-5.56%)
May 04, 2023	1.090	1.100	1.075	1.080	170,307	+0.04(+3.85%)
May 03, 2023	1.040	1.090	1.040	1.040	17,935	-0.02(-1.89%)
May 02, 2023	1.070	1.075	1.000	1.060	255,705	+0.01(+0.95%)

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.