NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
2.890
-0.270 (-8.54%)
Feb 21, 2025, 4:00 PM EST - Market closed
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.20 | 3.23 | 2.87 | 2.89 | 2.89 | -8.54% | 270,365 |
| Feb 20, 2025 | 3.27 | 3.28 | 3.13 | 3.16 | 3.16 | -3.36% | 164,454 |
| Feb 19, 2025 | 3.28 | 3.28 | 3.12 | 3.27 | 3.27 | -0.91% | 125,568 |
| Feb 18, 2025 | 3.48 | 3.51 | 3.28 | 3.30 | 3.30 | -5.17% | 99,932 |
| Feb 14, 2025 | 3.32 | 3.52 | 3.28 | 3.48 | 3.48 | 5.14% | 311,510 |
| Feb 13, 2025 | 3.18 | 3.35 | 3.16 | 3.31 | 3.31 | 3.76% | 221,279 |
| Feb 12, 2025 | 3.18 | 3.25 | 3.17 | 3.19 | 3.19 | -0.62% | 124,406 |
| Feb 11, 2025 | 3.32 | 3.35 | 3.17 | 3.21 | 3.21 | -4.75% | 128,286 |
| Feb 10, 2025 | 3.15 | 3.38 | 3.12 | 3.37 | 3.37 | 7.32% | 230,089 |
| Feb 7, 2025 | 3.23 | 3.23 | 3.12 | 3.14 | 3.14 | -2.48% | 99,672 |
| Feb 6, 2025 | 3.29 | 3.34 | 3.20 | 3.22 | 3.22 | -3.30% | 149,865 |
| Feb 5, 2025 | 3.16 | 3.39 | 3.09 | 3.33 | 3.33 | 6.73% | 353,658 |
| Feb 4, 2025 | 3.00 | 3.15 | 2.96 | 3.12 | 3.12 | 2.97% | 139,372 |
| Feb 3, 2025 | 3.01 | 3.13 | 2.96 | 3.03 | 3.03 | -0.33% | 182,742 |
| Jan 31, 2025 | 3.11 | 3.20 | 3.01 | 3.04 | 3.04 | -3.80% | 179,319 |
| Jan 30, 2025 | 3.34 | 3.40 | 3.16 | 3.16 | 3.16 | -3.95% | 164,897 |
| Jan 29, 2025 | 3.22 | 3.31 | 3.18 | 3.29 | 3.29 | 2.81% | 252,895 |
| Jan 28, 2025 | 3.18 | 3.32 | 3.03 | 3.20 | 3.20 | -0.93% | 346,953 |
| Jan 27, 2025 | 3.14 | 3.25 | 3.04 | 3.23 | 3.23 | 3.86% | 577,563 |
| Jan 24, 2025 | 2.97 | 3.24 | 2.97 | 3.11 | 3.11 | 5.07% | 454,862 |
| Jan 23, 2025 | 2.77 | 3.02 | 2.76 | 2.96 | 2.96 | 7.25% | 454,806 |
| Jan 22, 2025 | 2.82 | 2.92 | 2.70 | 2.76 | 2.76 | -0.36% | 332,815 |
| Jan 21, 2025 | 2.70 | 2.88 | 2.67 | 2.77 | 2.77 | 4.53% | 355,409 |
| Jan 17, 2025 | 2.60 | 2.70 | 2.56 | 2.65 | 2.65 | 1.92% | 464,078 |
| Jan 16, 2025 | 2.77 | 2.82 | 2.59 | 2.60 | 2.60 | -5.11% | 367,625 |
| Jan 15, 2025 | 2.64 | 2.95 | 2.64 | 2.74 | 2.74 | 1.86% | 1,019,952 |
| Jan 14, 2025 | 2.45 | 4.67 | 2.45 | 2.69 | 2.69 | 12.08% | 25,843,609 |
| Jan 13, 2025 | 2.42 | 2.46 | 2.38 | 2.40 | 2.40 | -2.04% | 76,942 |
| Jan 10, 2025 | 2.65 | 2.65 | 2.45 | 2.45 | 2.45 | -7.55% | 184,857 |
| Jan 8, 2025 | 2.87 | 2.89 | 2.64 | 2.65 | 2.65 | -8.30% | 175,070 |
| Jan 7, 2025 | 3.19 | 3.23 | 2.87 | 2.89 | 2.89 | -9.12% | 217,571 |
| Jan 6, 2025 | 3.28 | 3.40 | 3.17 | 3.18 | 3.18 | -3.64% | 101,347 |
| Jan 3, 2025 | 3.28 | 3.38 | 3.22 | 3.30 | 3.30 | 4.43% | 114,381 |
| Jan 2, 2025 | 3.28 | 3.34 | 3.06 | 3.16 | 3.16 | -3.36% | 247,277 |
| Dec 31, 2024 | 3.46 | 3.50 | 3.26 | 3.27 | 3.27 | -5.22% | 317,863 |
| Dec 30, 2024 | 3.37 | 3.46 | 3.27 | 3.45 | 3.45 | 2.07% | 157,748 |
| Dec 27, 2024 | 3.43 | 3.49 | 3.28 | 3.38 | 3.38 | -2.03% | 181,460 |
| Dec 26, 2024 | 3.39 | 3.46 | 3.32 | 3.45 | 3.45 | 1.17% | 111,513 |
| Dec 24, 2024 | 3.57 | 3.57 | 3.39 | 3.41 | 3.41 | -4.21% | 20,893 |
| Dec 23, 2024 | 3.69 | 3.77 | 3.55 | 3.56 | 3.56 | -3.52% | 316,866 |
| Dec 20, 2024 | 3.64 | 3.78 | 3.55 | 3.69 | 3.69 | 0.27% | 276,430 |
| Dec 19, 2024 | 3.90 | 3.96 | 3.68 | 3.68 | 3.68 | -5.64% | 169,720 |
| Dec 18, 2024 | 3.92 | 3.98 | 3.81 | 3.90 | 3.90 | 0.65% | 226,736 |
| Dec 17, 2024 | 3.90 | 3.92 | 3.87 | 3.88 | 3.88 | -0.90% | 116,958 |
| Dec 16, 2024 | 3.96 | 4.00 | 3.88 | 3.91 | 3.91 | -0.26% | 65,025 |
| Dec 13, 2024 | 3.92 | 3.97 | 3.89 | 3.92 | 3.92 | - | 72,953 |
| Dec 12, 2024 | 4.05 | 4.06 | 3.92 | 3.92 | 3.92 | -3.45% | 47,972 |
| Dec 11, 2024 | 4.06 | 4.18 | 3.92 | 4.06 | 4.06 | 1.50% | 84,501 |
| Dec 10, 2024 | 3.90 | 4.11 | 3.89 | 4.00 | 4.00 | 2.56% | 236,783 |
| Dec 9, 2024 | 3.95 | 4.07 | 3.88 | 3.90 | 3.90 | -1.02% | 109,703 |
| Dec 6, 2024 | 3.96 | 4.04 | 3.91 | 3.94 | 3.94 | -0.76% | 56,828 |
| Dec 5, 2024 | 4.19 | 4.19 | 3.95 | 3.97 | 3.97 | -5.25% | 87,430 |
| Dec 4, 2024 | 4.21 | 4.32 | 4.13 | 4.19 | 4.19 | -1.18% | 97,359 |
| Dec 3, 2024 | 4.16 | 4.33 | 4.13 | 4.24 | 4.24 | -0.24% | 134,248 |
| Dec 2, 2024 | 4.05 | 4.39 | 4.05 | 4.25 | 4.25 | 6.52% | 188,314 |
| Nov 29, 2024 | 3.93 | 4.02 | 3.91 | 3.99 | 3.99 | 2.05% | 59,738 |
| Nov 27, 2024 | 3.99 | 4.01 | 3.90 | 3.91 | 3.91 | -0.26% | 100,362 |
| Nov 26, 2024 | 3.95 | 3.95 | 3.85 | 3.92 | 3.92 | -0.76% | 66,726 |
| Nov 25, 2024 | 4.01 | 4.10 | 3.95 | 3.95 | 3.95 | -0.25% | 120,272 |
| Nov 22, 2024 | 3.97 | 4.06 | 3.94 | 3.96 | 3.96 | 0.25% | 110,149 |
| Nov 21, 2024 | 3.80 | 3.99 | 3.80 | 3.95 | 3.95 | 4.36% | 79,907 |
| Nov 20, 2024 | 3.95 | 3.95 | 3.76 | 3.79 | 3.79 | -3.69% | 40,367 |
| Nov 19, 2024 | 3.79 | 3.98 | 3.75 | 3.93 | 3.93 | 2.88% | 76,639 |
| Nov 18, 2024 | 3.81 | 3.90 | 3.74 | 3.82 | 3.82 | 1.33% | 95,030 |
| Nov 15, 2024 | 3.81 | 3.90 | 3.68 | 3.77 | 3.77 | - | 112,296 |
| Nov 14, 2024 | 3.72 | 3.79 | 3.69 | 3.77 | 3.77 | 2.45% | 83,067 |
| Nov 13, 2024 | 3.60 | 3.73 | 3.60 | 3.68 | 3.68 | 1.94% | 291,067 |
| Nov 12, 2024 | 3.48 | 3.64 | 3.41 | 3.61 | 3.61 | 3.44% | 203,620 |
| Nov 11, 2024 | 3.52 | 3.52 | 3.43 | 3.49 | 3.49 | -0.57% | 117,294 |
| Nov 8, 2024 | 3.50 | 3.57 | 3.45 | 3.51 | 3.51 | -0.28% | 134,987 |
| Nov 7, 2024 | 3.73 | 3.75 | 3.52 | 3.52 | 3.52 | -4.86% | 87,161 |
| Nov 6, 2024 | 3.61 | 3.83 | 3.54 | 3.70 | 3.70 | 7.56% | 235,525 |
| Nov 5, 2024 | 3.37 | 3.48 | 3.25 | 3.44 | 3.44 | 0.88% | 125,895 |
| Nov 4, 2024 | 3.21 | 3.42 | 2.94 | 3.41 | 3.41 | 7.74% | 307,674 |
| Nov 1, 2024 | 3.14 | 3.25 | 3.14 | 3.17 | 3.17 | 0.48% | 85,401 |
| Oct 31, 2024 | 3.40 | 3.40 | 3.15 | 3.15 | 3.15 | -19.64% | 205,500 |
| Oct 30, 2024 | 3.93 | 4.02 | 3.91 | 3.92 | 3.92 | - | 111,107 |
| Oct 29, 2024 | 3.93 | 3.93 | 3.84 | 3.92 | 3.92 | -0.76% | 66,382 |
| Oct 28, 2024 | 4.00 | 4.07 | 3.89 | 3.95 | 3.95 | 0.77% | 120,580 |
| Oct 25, 2024 | 4.00 | 4.02 | 3.92 | 3.92 | 3.92 | -1.51% | 59,660 |
| Oct 24, 2024 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -0.50% | 81,845 |
| Oct 23, 2024 | 4.01 | 4.02 | 3.92 | 4.00 | 4.00 | -1.48% | 25,379 |
| Oct 22, 2024 | 4.10 | 4.19 | 4.04 | 4.06 | 4.06 | -0.98% | 65,876 |
| Oct 21, 2024 | 4.17 | 4.23 | 4.06 | 4.10 | 4.10 | -1.44% | 66,647 |
| Oct 18, 2024 | 4.11 | 4.17 | 4.08 | 4.16 | 4.16 | 1.46% | 46,863 |
| Oct 17, 2024 | 4.23 | 4.25 | 4.09 | 4.10 | 4.10 | -3.07% | 65,212 |
| Oct 16, 2024 | 4.06 | 4.24 | 4.00 | 4.23 | 4.23 | 4.96% | 133,794 |
| Oct 15, 2024 | 3.95 | 4.11 | 3.94 | 4.03 | 4.03 | 1.51% | 80,164 |
| Oct 14, 2024 | 3.84 | 3.99 | 3.82 | 3.97 | 3.97 | 3.39% | 44,503 |
| Oct 11, 2024 | 3.69 | 3.85 | 3.65 | 3.84 | 3.84 | 4.35% | 46,462 |
| Oct 10, 2024 | 3.69 | 3.71 | 3.61 | 3.68 | 3.68 | -1.87% | 33,048 |
| Oct 9, 2024 | 3.76 | 3.86 | 3.71 | 3.75 | 3.75 | -0.79% | 48,584 |
| Oct 8, 2024 | 3.80 | 3.82 | 3.70 | 3.78 | 3.78 | -1.05% | 51,698 |
| Oct 7, 2024 | 3.97 | 4.03 | 3.75 | 3.82 | 3.82 | -4.74% | 50,922 |
| Oct 4, 2024 | 3.84 | 4.01 | 3.79 | 4.01 | 4.01 | 7.22% | 51,412 |
| Oct 3, 2024 | 3.96 | 3.97 | 3.74 | 3.74 | 3.74 | -6.27% | 95,839 |
| Oct 2, 2024 | 3.82 | 4.01 | 3.82 | 3.99 | 3.99 | 2.57% | 46,990 |
| Oct 1, 2024 | 3.90 | 3.93 | 3.80 | 3.89 | 3.89 | -0.26% | 77,960 |
| Sep 30, 2024 | 3.97 | 4.03 | 3.88 | 3.90 | 3.90 | -1.76% | 51,051 |
| Sep 27, 2024 | 3.82 | 4.13 | 3.80 | 3.97 | 3.97 | 5.59% | 109,409 |