NN, Inc. NNBR
NASDAQ · United States · Producer Manufacturing
$3.62-0.05 (-1.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.63 | -0.95% | $3.69 | $3.77 | $3.56 | 563.10K |
| 2026-09-30 | $3.67 | -5.41% | $3.91 | $4.01 | $3.66 | 1.58M |
| 2026-09-29 | $3.88 | +4.30% | $3.82 | $3.95 | $3.75 | 4.72M |
| 2026-09-28 | $3.72 | +1.36% | $3.66 | $3.81 | $3.58 | 1.62M |
| 2026-09-25 | $3.67 | +1.94% | $3.68 | $3.78 | $3.59 | 1.66M |
| 2026-09-24 | $3.60 | -6.74% | $3.85 | $3.89 | $3.59 | 2.64M |
| 2026-09-23 | $3.86 | +14.54% | $3.74 | $4.02 | $3.55 | 9.71M |
| 2026-09-22 | $3.37 | +0.60% | $3.35 | $3.45 | $3.32 | 3.07M |
| 2026-09-21 | $3.35 | +1.21% | $3.39 | $3.39 | $3.27 | 1.19M |
| 2026-09-18 | $3.31 | -1.78% | $3.39 | $3.39 | $3.26 | 1.94M |
| 2026-09-17 | $3.37 | +3.37% | $3.36 | $3.41 | $3.32 | 985.70K |
| 2026-09-16 | $3.26 | -0.91% | $3.34 | $3.40 | $3.19 | 1.44M |
| 2026-09-15 | $3.29 | -5.19% | $3.47 | $3.51 | $3.26 | 1.56M |
| 2026-09-14 | $3.47 | -3.07% | $3.48 | $3.55 | $3.41 | 738.00K |
| 2026-09-11 | $3.58 | +0.56% | $3.59 | $3.74 | $3.52 | 910.20K |
| 2026-09-10 | $3.56 | -3.26% | $3.65 | $3.68 | $3.50 | 990.20K |
| 2026-09-09 | $3.68 | -1.60% | $3.75 | $3.80 | $3.65 | 1.03M |
| 2026-09-08 | $3.74 | +2.19% | $3.65 | $3.82 | $3.61 | 1.33M |
| 2026-09-04 | $3.66 | +5.78% | $3.49 | $3.67 | $3.45 | 1.22M |
| 2026-09-03 | $3.46 | +1.76% | $3.42 | $3.48 | $3.33 | 856.40K |
| 2026-09-02 | $3.40 | +2.10% | $3.35 | $3.46 | $3.29 | 1.09M |
| 2026-09-01 | $3.33 | -2.92% | $3.36 | $3.41 | $3.30 | 1.05M |
| 2026-08-31 | $3.43 | +1.18% | $3.42 | $3.47 | $3.32 | 1.30M |
| 2026-08-28 | $3.39 | -5.04% | $3.55 | $3.59 | $3.37 | 1.40M |
| 2026-08-27 | $3.57 | +1.13% | $3.55 | $3.69 | $3.54 | 996.80K |
| 2026-08-26 | $3.53 | 0.00% | $3.52 | $3.66 | $3.51 | 1.04M |
| 2026-08-25 | $3.53 | -3.29% | $3.70 | $3.75 | $3.52 | 1.36M |
| 2026-08-24 | $3.65 | -3.44% | $3.94 | $3.94 | $3.65 | 1.32M |
| 2026-08-21 | $3.78 | -0.79% | $3.80 | $3.86 | $3.71 | 1.38M |
| 2026-08-20 | $3.81 | +2.70% | $3.70 | $3.84 | $3.57 | 2.57M |
| 2026-08-19 | $3.71 | -3.39% | $3.89 | $3.94 | $3.67 | 1.96M |
| 2026-08-18 | $3.84 | -6.57% | $4.01 | $4.12 | $3.81 | 2.10M |
| 2026-08-17 | $4.11 | +5.38% | $3.96 | $4.24 | $3.93 | 3.27M |
| 2026-08-14 | $3.90 | +8.03% | $3.62 | $3.98 | $3.62 | 6.85M |
| 2026-08-13 | $3.61 | -1.37% | $3.68 | $3.72 | $3.56 | 1.94M |
| 2026-08-12 | $3.66 | +0.27% | $3.75 | $3.75 | $3.57 | 1.95M |
| 2026-08-11 | $3.65 | +0.55% | $3.70 | $3.86 | $3.64 | 3.72M |
| 2026-08-10 | $3.63 | -3.71% | $3.74 | $3.79 | $3.59 | 5.13M |
| 2026-08-07 | $3.77 | -2.58% | $3.85 | $4.02 | $3.69 | 5.14M |
| 2026-08-06 | $3.87 | -0.77% | $4.42 | $4.48 | $3.72 | 13.95M |
| 2026-08-05 | $3.90 | +1.30% | $3.84 | $3.93 | $3.77 | 2.56M |
| 2026-08-04 | $3.85 | +6.35% | $3.66 | $3.88 | $3.63 | 2.03M |
| 2026-08-03 | $3.62 | +9.37% | $3.39 | $3.68 | $3.33 | 978.00K |
| 2026-07-31 | $3.31 | -0.90% | $3.35 | $3.43 | $3.21 | 782.30K |
| 2026-07-30 | $3.34 | +8.44% | $3.11 | $3.38 | $3.05 | 1.42M |
| 2026-07-29 | $3.08 | -9.14% | $3.39 | $3.45 | $3.06 | 1.85M |
| 2026-07-28 | $3.39 | -4.24% | $3.53 | $3.55 | $3.30 | 1.12M |
| 2026-07-27 | $3.54 | +0.28% | $3.60 | $3.70 | $3.48 | 960.20K |
| 2026-07-24 | $3.53 | +3.22% | $3.40 | $3.75 | $3.32 | 2.24M |
| 2026-07-23 | $3.42 | -0.87% | $3.36 | $3.44 | $3.28 | 1.71M |
| 2026-07-22 | $3.45 | +0.88% | $3.40 | $3.54 | $3.32 | 1.23M |
| 2026-07-21 | $3.42 | -1.72% | $3.52 | $3.60 | $3.38 | 1.28M |
| 2026-07-20 | $3.48 | +9.43% | $3.51 | $3.64 | $3.36 | 3.20M |
| 2026-07-17 | $3.18 | +5.30% | $2.98 | $3.22 | $2.93 | 1.46M |
| 2026-07-16 | $3.02 | -9.85% | $3.32 | $3.32 | $3.01 | 1.65M |
| 2026-07-15 | $3.35 | -2.05% | $3.41 | $3.49 | $3.23 | 1.10M |
| 2026-07-14 | $3.42 | 0.00% | $3.40 | $3.61 | $3.38 | 1.30M |
| 2026-07-13 | $3.42 | -1.72% | $3.46 | $3.59 | $3.34 | 1.85M |
| 2026-07-10 | $3.48 | -2.52% | $3.56 | $3.56 | $3.38 | 988.30K |
| 2026-07-09 | $3.57 | +2.88% | $3.47 | $3.72 | $3.46 | 1.98M |
| 2026-07-08 | $3.47 | -0.57% | $3.48 | $3.55 | $3.29 | 1.98M |
| 2026-07-07 | $3.49 | -5.68% | $3.62 | $3.66 | $3.36 | 2.21M |
| 2026-07-06 | $3.70 | +6.02% | $3.57 | $3.81 | $3.40 | 3.31M |
| 2026-07-02 | $3.49 | -12.53% | $4.12 | $4.44 | $3.38 | 6.24M |
| 2026-07-01 | $3.99 | +11.14% | $3.40 | $4.05 | $3.29 | 10.79M |
| 2026-06-30 | $3.59 | -0.83% | $3.65 | $4.00 | $3.51 | 9.25M |
| 2026-06-29 | $3.62 | +31.16% | $3.82 | $4.35 | $3.41 | 97.02M |
| 2026-06-26 | $2.76 | +2.99% | $2.66 | $2.80 | $2.66 | 269.90K |
| 2026-06-25 | $2.68 | +1.90% | $2.70 | $2.78 | $2.63 | 349.00K |
| 2026-06-24 | $2.63 | -8.68% | $2.88 | $2.92 | $2.62 | 576.30K |
| 2026-06-23 | $2.88 | +6.67% | $2.71 | $2.99 | $2.66 | 686.70K |
| 2026-06-22 | $2.70 | -3.23% | $2.76 | $2.80 | $2.63 | 385.80K |
| 2026-06-18 | $2.79 | +0.36% | $2.80 | $2.96 | $2.74 | 634.60K |
| 2026-06-17 | $2.78 | -2.46% | $2.86 | $2.94 | $2.76 | 514.80K |
| 2026-06-16 | $2.85 | -5.00% | $2.99 | $3.06 | $2.84 | 1.13M |
| 2026-06-15 | $3.00 | 0.00% | $3.08 | $3.14 | $2.99 | 336.70K |
| 2026-06-12 | $3.00 | +0.67% | $2.99 | $3.10 | $2.98 | 297.30K |
| 2026-06-11 | $2.98 | +3.47% | $2.90 | $3.02 | $2.81 | 412.00K |
| 2026-06-10 | $2.88 | +1.05% | $2.80 | $2.93 | $2.80 | 245.50K |
| 2026-06-09 | $2.85 | -1.72% | $2.89 | $3.04 | $2.74 | 393.10K |
| 2026-06-08 | $2.90 | +3.20% | $2.87 | $3.05 | $2.83 | 304.20K |
| 2026-06-05 | $2.81 | -8.47% | $2.99 | $3.05 | $2.81 | 669.90K |
| 2026-06-04 | $3.07 | +4.42% | $2.94 | $3.08 | $2.86 | 367.40K |
| 2026-06-03 | $2.94 | -6.37% | $3.14 | $3.18 | $2.91 | 639.30K |
| 2026-06-02 | $3.14 | +0.32% | $3.13 | $3.24 | $3.07 | 532.40K |
| 2026-06-01 | $3.13 | +5.39% | $2.98 | $3.18 | $2.87 | 865.50K |
| 2026-05-29 | $2.97 | -3.57% | $3.07 | $3.07 | $2.90 | 634.90K |
| 2026-05-28 | $3.08 | +0.98% | $3.10 | $3.15 | $3.02 | 1.19M |
| 2026-05-27 | $3.05 | +11.31% | $2.84 | $3.16 | $2.81 | 3.73M |
| 2026-05-26 | $2.74 | +11.84% | $2.50 | $2.86 | $2.50 | 2.41M |