Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	NNBR	3.39	3.59	3.345	3.53	0.17	303,802	1,238	3.45	4.19
2024-05-02	Q	NNBR	3.56	3.56	3.35	3.36	-0.175	147,002	1,376	3.01	4.10
2024-05-01	Q	NNBR	3.51	3.70	3.47	3.535	-0.025	95,033	856	3.01	4.13
2024-04-30	Q	NNBR	3.71	3.71	3.30	3.56	-0.18	403,965	2,073	3.06	9.00
2024-04-29	Q	NNBR	3.72	3.86	3.68	3.74	0.02	90,314	694	3.59	4.58
2024-04-26	Q	NNBR	3.79	3.87	3.69	3.72	-0.03	259,462	978	3.59	4.62
2024-04-25	Q	NNBR	3.71	3.84	3.60	3.75	-0.08	195,110	1,286	3.59	8.54
2024-04-24	Q	NNBR	4.03	4.10	3.80	3.83	-0.175	281,956	1,752	3.40	7.99
2024-04-23	Q	NNBR	3.81	4.06	3.80	4.005	0.15	197,742	1,383	3.40	6.12
2024-04-22	Q	NNBR	3.89	3.93	3.80	3.82	-0.03	119,838	1,205	3.40	8.50
2024-04-19	Q	NNBR	3.90	3.98	3.81	3.85	-0.05	205,375	1,471	3.40	5.65
2024-04-18	Q	NNBR	3.90	3.94	3.79	3.90	0.02	174,694	1,364	3.40	4.49
2024-04-17	Q	NNBR	3.81	3.935	3.71	3.88	0.07	192,895	1,383	3.71	6.12
2024-04-16	Q	NNBR	3.82	3.97	3.75	3.81	-0.03	167,250	1,172	3.75	5.89
2024-04-15	Q	NNBR	4.06	4.11	3.68	3.855	-0.035	415,792	2,413	3.40	11.67
2024-04-12	Q	NNBR	3.96	3.98	3.809	3.89	-0.10	213,896	1,346	3.40	4.52
2024-04-11	Q	NNBR	3.99	4.12	3.975	3.99	-0.03	161,098	1,623	3.59	7.00
2024-04-10	Q	NNBR	4.16	4.16	3.935	4.02	-0.21	150,130	1,117	3.91	4.64
2024-04-09	Q	NNBR	4.33	4.43	4.14	4.23	-0.06	179,026	1,645	4.11	7.00
2024-04-08	Q	NNBR	4.30	4.405	4.265	4.29	-0.02	83,975	752	4.15	5.06
2024-04-05	Q	NNBR	4.30	4.39	4.26	4.31	0.01	98,540	891	4.15	5.65
2024-04-04	Q	NNBR	4.40	4.56	4.23	4.30	-0.06	120,707	1,027	4.19	5.89
2024-04-03	Q	NNBR	4.54	4.59	4.31	4.36	-0.22	122,445	1,106	4.31	5.20
2024-04-02	Q	NNBR	4.71	4.82	4.56	4.58	-0.17	115,380	685	0.70	5.33
2024-04-01	Q	NNBR	4.68	4.86	4.68	4.75	0.01	123,748	1,045	4.13	5.33
2024-03-29	Q	NNBR	4.75	4.81	4.65	4.74	-0.01	0	0	4.06	5.18
2024-03-28	Q	NNBR	4.75	4.81	4.65	4.74	-0.01	141,871	775	4.06	5.18
2024-03-27	Q	NNBR	4.77	4.80	4.68	4.75		129,764	1,200	4.68	5.47
2024-03-26	Q	NNBR	4.81	4.94	4.69	4.75	-0.09	193,552	1,757	4.68	5.50
2024-03-25	Q	NNBR	5.01	5.20	4.77	4.84	-0.17	190,785	1,526	4.07	5.50
2024-03-22	Q	NNBR	5.06	5.20	4.96	5.01	-0.06	165,841	1,517	4.20	6.00
2024-03-21	Q	NNBR	4.99	5.17	4.99	5.07	0.08	200,474	1,961	4.28	5.17
2024-03-20	Q	NNBR	4.93	5.07	4.79	4.99	-0.03	216,286	1,991	4.06	5.10
2024-03-19	Q	NNBR	4.76	5.0633	4.6032	5.02	0.25	217,214	1,521	4.27	5.07
2024-03-18	Q	NNBR	4.75	4.915	4.66	4.77	0.02	144,833	1,043	4.43	5.98
2024-03-15	Q	NNBR	4.81	4.97	4.66	4.75	-0.02	243,415	1,429	4.06	5.00
2024-03-14	Q	NNBR	4.43	4.84	4.36	4.77	0.40	160,760	1,260	4.32	4.87
2024-03-13	Q	NNBR	4.03	4.49	4.02	4.37	0.21	258,796	1,600	4.19	4.50
2024-03-12	Q	NNBR	5.13	5.13	4.01	4.16	-0.91	687,740	3,144	4.02	4.28
2024-03-11	Q	NNBR	4.86	5.15	4.82	5.07	0.21	357,243	2,169	5.45	5.96
2024-03-08	Q	NNBR	4.66	4.97	4.6462	4.86	0.23	204,428	1,524	3.86	5.01
2024-03-07	Q	NNBR	4.66	4.85	4.53	4.63	-0.04	115,547	1,073	4.14	5.64
2024-03-06	Q	NNBR	4.65	4.76	4.59	4.67	0.02	68,604	934	4.00	5.46
2024-03-05	Q	NNBR	4.61	4.77	4.53	4.65	0.035	110,956	1,299	1.01	5.46
2024-03-04	Q	NNBR	4.85	4.96	4.60	4.615	-0.235	98,917	655	4.57	5.05
2024-03-01	Q	NNBR	4.66	4.92	4.64	4.85	0.17	190,775	1,095	4.16	8.50
2024-02-29	Q	NNBR	4.60	4.79	4.60	4.68	0.08	137,110	796	1.50	4.89
2024-02-28	Q	NNBR	4.89	4.90	4.52	4.60	-0.34	190,358	1,251	4.09	5.10
2024-02-27	Q	NNBR	4.98	5.04	4.86	4.94	-0.01	97,736	818	4.81	5.50
2024-02-26	Q	NNBR	5.00	5.02	4.90	4.95	-0.04	151,046	931	4.90	6.00
2024-02-23	Q	NNBR	4.82	5.00	4.6965	4.99	0.17	134,202	560	4.62	5.77
2024-02-22	Q	NNBR	4.69	4.88	4.6659	4.82	0.07	167,165	908	4.62	5.76
2024-02-21	Q	NNBR	4.96	5.15	4.68	4.75	-0.29	286,628	1,493	4.60	6.00
2024-02-20	Q	NNBR	5.06	5.29	4.99	5.04	-0.09	258,696	1,196	4.60	5.50
2024-02-19	Q	NNBR	5.10	5.40	5.00	5.13	0.12	0	0	5.10	8.00
2024-02-16	Q	NNBR	5.10	5.40	5.00	5.13	0.12	415,103	1,467	5.10	8.00
2024-02-15	Q	NNBR	4.60	5.15	4.59	5.01	0.41	245,383	1,318	3.56	5.20
2024-02-14	Q	NNBR	4.84	4.8761	4.58	4.60	-0.11	107,650	826	4.47	5.00
2024-02-13	Q	NNBR	4.59	4.74	4.59	4.71	-0.09	137,213	1,140	4.47	5.00
2024-02-12	Q	NNBR	4.77	4.91	4.76	4.80	0.01	104,529	871	4.47	5.00
2024-02-09	Q	NNBR	4.60	4.885	4.60	4.79	0.17	130,934	1,207	4.47	8.00
2024-02-08	Q	NNBR	4.62	4.73	4.50	4.62	-0.02	110,020	1,277	4.47	6.00
2024-02-07	Q	NNBR	4.91	4.915	4.60	4.64	-0.23	122,089	1,184	4.47	8.00
2024-02-06	Q	NNBR	4.80	4.93	4.47	4.87	0.01	137,286	1,604	2.70	5.21