NN Inc. (NNBR)
NASDAQ: NNBR
· Real-Time Price · USD
2.31
0.02 (0.87%)
At close: Aug 19, 2025, 11:46 AM
NNBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.31 | 2.34 | 2.27 | 2.29 | 2.29 | -0.43% | 55,108 |
| Aug 15, 2025 | 2.40 | 2.42 | 2.29 | 2.30 | 2.30 | -4.96% | 118,700 |
| Aug 14, 2025 | 2.41 | 2.44 | 2.31 | 2.42 | 2.42 | -1.22% | 89,900 |
| Aug 13, 2025 | 2.40 | 2.48 | 2.33 | 2.45 | 2.45 | 2.08% | 96,146 |
| Aug 12, 2025 | 2.18 | 2.40 | 2.13 | 2.40 | 2.40 | 11.11% | 199,400 |
| Aug 11, 2025 | 2.13 | 2.16 | 2.07 | 2.16 | 2.16 | 1.89% | 86,900 |
| Aug 8, 2025 | 2.19 | 2.20 | 2.10 | 2.12 | 2.12 | -3.64% | 131,151 |
| Aug 7, 2025 | 2.15 | 2.23 | 2.13 | 2.20 | 2.20 | 2.80% | 150,300 |
| Aug 6, 2025 | 2.11 | 2.23 | 2.11 | 2.14 | 2.14 | 0.00% | 114,700 |
| Aug 5, 2025 | 2.19 | 2.20 | 2.11 | 2.14 | 2.14 | -1.83% | 105,900 |
| Aug 4, 2025 | 2.04 | 2.24 | 2.00 | 2.18 | 2.18 | 9.00% | 160,700 |
| Aug 1, 2025 | 1.93 | 2.02 | 1.86 | 2.00 | 2.00 | 2.56% | 380,824 |
| Jul 31, 2025 | 2.04 | 2.09 | 1.95 | 1.95 | 1.95 | 0.00% | 175,700 |
| Jul 30, 2025 | 2.04 | 2.10 | 1.94 | 1.95 | 1.95 | -3.47% | 153,577 |
| Jul 29, 2025 | 2.11 | 2.13 | 2.02 | 2.02 | 2.02 | -5.16% | 97,800 |
| Jul 28, 2025 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -2.29% | 62,311 |
| Jul 25, 2025 | 2.13 | 2.21 | 2.10 | 2.18 | 2.18 | 2.35% | 99,965 |
| Jul 24, 2025 | 2.19 | 2.19 | 2.11 | 2.13 | 2.13 | -3.62% | 46,600 |
| Jul 23, 2025 | 2.11 | 2.26 | 2.07 | 2.21 | 2.21 | 6.25% | 142,802 |
| Jul 22, 2025 | 2.05 | 2.11 | 2.00 | 2.08 | 2.08 | 3.48% | 127,700 |