NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
1.190
-0.030 (-2.46%)
At close: Dec 17, 2025, 4:00 PM EST
1.200
+0.010 (0.84%)
After-hours: Dec 17, 2025, 4:10 PM EST
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | -2.46% | 181,475 |
| Dec 16, 2025 | 1.26 | 1.29 | 1.18 | 1.22 | 1.22 | -3.17% | 292,807 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.17 | 1.26 | 1.26 | -0.79% | 425,960 |
| Dec 12, 2025 | 1.31 | 1.45 | 1.21 | 1.27 | 1.27 | 6.72% | 650,416 |
| Dec 11, 2025 | 1.15 | 1.22 | 1.12 | 1.19 | 1.19 | 4.39% | 693,146 |
| Dec 10, 2025 | 1.21 | 1.25 | 1.13 | 1.14 | 1.14 | -4.20% | 1,573,837 |
| Dec 9, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 275,631 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.10 | 1.16 | 1.16 | -4.92% | 741,827 |
| Dec 5, 2025 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | -3.94% | 371,492 |
| Dec 4, 2025 | 1.28 | 1.35 | 1.25 | 1.27 | 1.27 | - | 527,578 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 328,022 |
| Dec 2, 2025 | 1.26 | 1.37 | 1.24 | 1.24 | 1.24 | 1.64% | 522,433 |
| Dec 1, 2025 | 1.27 | 1.32 | 1.22 | 1.22 | 1.22 | -3.94% | 468,216 |
| Nov 28, 2025 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 148,410 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.22 | 1.25 | 1.25 | -7.75% | 694,786 |
| Nov 25, 2025 | 1.31 | 1.44 | 1.30 | 1.36 | 1.36 | 5.04% | 421,931 |
| Nov 24, 2025 | 1.26 | 1.46 | 1.26 | 1.29 | 1.29 | 3.20% | 676,272 |
| Nov 21, 2025 | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -2.34% | 162,046 |
| Nov 20, 2025 | 1.27 | 1.29 | 1.20 | 1.28 | 1.28 | 0.79% | 179,373 |
| Nov 19, 2025 | 1.33 | 1.36 | 1.26 | 1.27 | 1.27 | -5.22% | 208,670 |
| Nov 18, 2025 | 1.42 | 1.45 | 1.32 | 1.34 | 1.34 | -4.96% | 418,694 |
| Nov 17, 2025 | 1.52 | 1.55 | 1.41 | 1.41 | 1.41 | -2.76% | 317,996 |
| Nov 14, 2025 | 1.46 | 1.51 | 1.42 | 1.45 | 1.45 | -2.68% | 375,213 |
| Nov 13, 2025 | 1.51 | 1.55 | 1.46 | 1.49 | 1.49 | -1.32% | 150,701 |
| Nov 12, 2025 | 1.58 | 1.64 | 1.49 | 1.51 | 1.51 | -3.21% | 350,277 |
| Nov 11, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 256,091 |
| Nov 10, 2025 | 1.68 | 1.76 | 1.51 | 1.58 | 1.58 | -4.82% | 117,197 |
| Nov 7, 2025 | 1.68 | 1.69 | 1.62 | 1.66 | 1.66 | -2.35% | 72,860 |
| Nov 6, 2025 | 1.78 | 1.79 | 1.68 | 1.70 | 1.70 | -5.03% | 100,725 |
| Nov 5, 2025 | 1.80 | 1.87 | 1.78 | 1.79 | 1.79 | -0.56% | 115,391 |
| Nov 4, 2025 | 1.78 | 1.89 | 1.76 | 1.80 | 1.80 | -2.70% | 173,197 |
| Nov 3, 2025 | 1.71 | 1.85 | 1.70 | 1.85 | 1.85 | 8.19% | 219,923 |
| Oct 31, 2025 | 1.63 | 1.74 | 1.59 | 1.71 | 1.71 | 4.91% | 184,431 |
| Oct 30, 2025 | 1.71 | 1.71 | 1.57 | 1.63 | 1.63 | -14.21% | 424,983 |
| Oct 29, 2025 | 1.93 | 1.98 | 1.88 | 1.90 | 1.90 | 1.06% | 289,455 |
| Oct 28, 2025 | 1.93 | 1.95 | 1.88 | 1.88 | 1.88 | -2.08% | 43,308 |
| Oct 27, 2025 | 1.85 | 1.95 | 1.81 | 1.92 | 1.92 | 5.49% | 169,086 |
| Oct 24, 2025 | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | 1.68% | 66,999 |
| Oct 23, 2025 | 1.85 | 1.88 | 1.78 | 1.79 | 1.79 | - | 56,928 |
| Oct 22, 2025 | 1.81 | 1.87 | 1.78 | 1.79 | 1.79 | -1.65% | 58,595 |
| Oct 21, 2025 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | -2.15% | 38,025 |
| Oct 20, 2025 | 1.82 | 1.92 | 1.82 | 1.86 | 1.86 | 6.29% | 40,901 |
| Oct 17, 2025 | 1.82 | 1.88 | 1.73 | 1.75 | 1.75 | -3.31% | 126,967 |
| Oct 16, 2025 | 1.88 | 1.90 | 1.80 | 1.81 | 1.81 | -3.21% | 78,199 |
| Oct 15, 2025 | 1.93 | 1.96 | 1.85 | 1.87 | 1.87 | - | 120,313 |
| Oct 14, 2025 | 1.91 | 1.97 | 1.87 | 1.87 | 1.87 | -1.06% | 96,071 |
| Oct 13, 2025 | 1.98 | 1.99 | 1.89 | 1.89 | 1.89 | 3.85% | 93,649 |
| Oct 10, 2025 | 1.95 | 1.95 | 1.81 | 1.82 | 1.82 | -4.71% | 203,184 |
| Oct 9, 2025 | 1.90 | 1.99 | 1.89 | 1.91 | 1.91 | -0.52% | 120,889 |
| Oct 8, 2025 | 1.97 | 2.06 | 1.90 | 1.92 | 1.92 | -2.54% | 171,081 |