Skip to main content
logo
NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
2.000
+0.050 (2.56%)
At close: Aug 1, 2025, 4:00 PM
2.040
+0.040 (2.00%)
After-hours: Aug 1, 2025, 7:11 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.932.021.862.002.002.56%380,824
Jul 31, 20252.042.091.951.951.95-175,657
Jul 30, 20252.042.101.941.951.95-3.47%153,577
Jul 29, 20252.112.132.022.022.02-5.16%97,786
Jul 28, 20252.182.182.132.132.13-2.29%62,311
Jul 25, 20252.132.212.102.182.182.35%99,965
Jul 24, 20252.192.192.112.132.13-3.62%46,580
Jul 23, 20252.112.262.072.212.216.25%142,802
Jul 22, 20252.052.112.002.082.083.48%127,671
Jul 21, 20252.012.151.962.012.011.52%89,247
Jul 18, 20252.092.091.971.981.98-4.35%181,510
Jul 17, 20252.092.162.072.072.07-0.96%87,455
Jul 16, 20252.072.102.022.092.092.96%84,129
Jul 15, 20252.142.182.032.032.03-6.02%80,036
Jul 14, 20252.112.162.092.162.162.37%37,455
Jul 11, 20252.112.132.082.112.11-1.40%92,198
Jul 10, 20252.162.232.132.142.14-1.83%58,256
Jul 9, 20252.212.302.172.182.18-1.36%47,418
Jul 8, 20252.182.292.182.212.211.38%95,142
Jul 7, 20252.282.322.172.182.18-5.63%84,807
Jul 3, 20252.302.372.292.312.311.32%143,725
Jul 2, 20252.172.322.162.282.286.05%217,011
Jul 1, 20252.102.232.042.152.152.38%164,293
Jun 30, 20252.002.131.982.102.107.69%223,053
Jun 27, 20251.952.011.901.951.95-6,014,529
Jun 26, 20251.961.981.801.951.95-846,615
Jun 25, 20252.142.141.911.951.95-8.02%265,538
Jun 24, 20252.062.132.032.122.123.92%224,938
Jun 23, 20251.962.081.962.042.043.55%195,947
Jun 20, 20252.072.081.971.971.97-3.90%237,512
Jun 18, 20251.882.101.872.052.059.63%257,535
Jun 17, 20251.961.971.871.871.87-6.03%239,367
Jun 16, 20251.931.991.891.991.993.11%221,558
Jun 13, 20251.931.971.821.931.93-1.53%440,164
Jun 12, 20252.142.151.941.961.96-9.26%273,002
Jun 11, 20252.212.212.152.162.16-1.37%217,515
Jun 10, 20252.162.202.122.192.191.39%159,026
Jun 9, 20252.102.192.102.162.162.37%141,695
Jun 6, 20252.092.142.012.112.113.94%181,607
Jun 5, 20252.052.071.962.032.03-0.98%222,526
Jun 4, 20252.192.211.962.052.05-4.65%269,756
Jun 3, 20252.242.382.122.152.15-2.27%241,903
Jun 2, 20252.012.232.012.202.207.32%170,515
May 30, 20252.002.092.002.052.051.99%165,736
May 29, 20252.062.121.922.012.01-0.99%192,030
May 28, 20252.122.191.982.032.03-4.69%224,306
May 27, 20251.992.141.962.132.1310.36%137,834
May 23, 20251.901.951.831.931.931.58%208,598
May 22, 20251.951.991.901.901.90-3.55%109,680
May 21, 20252.112.111.961.971.97-7.94%167,808