NN Inc. (NNBR)
NASDAQ: NNBR
· Real-Time Price · USD
1.95
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
1.92
-1.54%
After-hours: Oct 03, 2025, 04:17 PM EDT
NNBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.00 | 2.02 | 1.93 | 1.95 | 1.95 | 0.00% | 235,184 |
| Oct 2, 2025 | 2.03 | 2.11 | 1.94 | 1.95 | 1.95 | -4.41% | 105,522 |
| Oct 1, 2025 | 2.03 | 2.14 | 2.03 | 2.04 | 2.04 | -0.97% | 19,800 |
| Sep 30, 2025 | 2.11 | 2.13 | 2.03 | 2.06 | 2.06 | -2.37% | 93,599 |
| Sep 29, 2025 | 2.16 | 2.16 | 2.10 | 2.11 | 2.11 | -2.76% | 55,800 |
| Sep 26, 2025 | 2.19 | 2.20 | 2.14 | 2.17 | 2.17 | -0.46% | 55,800 |
| Sep 25, 2025 | 2.20 | 2.23 | 2.14 | 2.18 | 2.18 | -1.36% | 156,812 |
| Sep 24, 2025 | 2.17 | 2.28 | 2.17 | 2.21 | 2.21 | 0.45% | 18,400 |
| Sep 23, 2025 | 2.15 | 2.30 | 2.15 | 2.20 | 2.20 | 1.85% | 61,319 |
| Sep 22, 2025 | 2.24 | 2.26 | 2.15 | 2.16 | 2.16 | -3.57% | 142,700 |
| Sep 19, 2025 | 2.34 | 2.34 | 2.23 | 2.24 | 2.24 | -2.61% | 107,800 |
| Sep 18, 2025 | 2.26 | 2.36 | 2.26 | 2.30 | 2.30 | 1.32% | 159,700 |
| Sep 17, 2025 | 2.29 | 2.40 | 2.26 | 2.27 | 2.27 | -1.73% | 43,640 |
| Sep 16, 2025 | 2.38 | 2.41 | 2.30 | 2.31 | 2.31 | -1.70% | 46,707 |
| Sep 15, 2025 | 2.35 | 2.47 | 2.33 | 2.35 | 2.35 | 1.29% | 105,200 |
| Sep 12, 2025 | 2.34 | 2.35 | 2.27 | 2.32 | 2.32 | -0.43% | 42,444 |
| Sep 11, 2025 | 2.37 | 2.42 | 2.31 | 2.33 | 2.33 | -2.92% | 67,602 |
| Sep 10, 2025 | 2.43 | 2.45 | 2.38 | 2.40 | 2.40 | 0.42% | 52,000 |
| Sep 9, 2025 | 2.52 | 2.52 | 2.39 | 2.39 | 2.39 | -4.78% | 43,648 |
| Sep 8, 2025 | 2.47 | 2.54 | 2.40 | 2.51 | 2.51 | 0.80% | 101,848 |
Page 1 of 136