NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
1.320
+0.040 (3.13%)
Mar 10, 2026, 1:49 PM EDT - Market open
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.28 | 1.35 | 1.25 | 1.33 | - | 3.91% | 121,862 |
| Mar 9, 2026 | 1.34 | 1.39 | 1.27 | 1.28 | 1.28 | -5.88% | 418,002 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | -6.21% | 280,853 |
| Mar 5, 2026 | 1.45 | 1.63 | 1.43 | 1.45 | 1.45 | -5.23% | 543,121 |
| Mar 4, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 219,352 |
| Mar 3, 2026 | 1.50 | 1.52 | 1.43 | 1.49 | 1.49 | 0.68% | 317,985 |
| Mar 2, 2026 | 1.50 | 1.59 | 1.45 | 1.48 | 1.48 | -1.99% | 153,630 |
| Feb 27, 2026 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 0.67% | 131,665 |
| Feb 26, 2026 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | - | 89,466 |
| Feb 25, 2026 | 1.56 | 1.56 | 1.46 | 1.50 | 1.50 | -2.60% | 113,377 |
| Feb 24, 2026 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | 0.65% | 158,485 |
| Feb 23, 2026 | 1.60 | 1.62 | 1.50 | 1.53 | 1.53 | -6.71% | 237,009 |
| Feb 20, 2026 | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -2.38% | 261,471 |
| Feb 19, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | 1.68 | -0.59% | 131,121 |
| Feb 18, 2026 | 1.69 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 137,479 |
| Feb 17, 2026 | 1.75 | 1.78 | 1.60 | 1.68 | 1.68 | -2.33% | 278,601 |
| Feb 13, 2026 | 1.71 | 1.80 | 1.67 | 1.72 | 1.72 | 0.58% | 281,709 |
| Feb 12, 2026 | 1.72 | 1.79 | 1.64 | 1.71 | 1.71 | -0.58% | 117,378 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.61 | 1.72 | 1.72 | -1.15% | 381,293 |
| Feb 10, 2026 | 1.73 | 1.80 | 1.71 | 1.74 | 1.74 | 1.16% | 346,754 |
| Feb 9, 2026 | 1.61 | 1.74 | 1.60 | 1.72 | 1.72 | 5.52% | 332,889 |
| Feb 6, 2026 | 1.57 | 1.67 | 1.55 | 1.63 | 1.63 | 5.84% | 469,926 |
| Feb 5, 2026 | 1.60 | 1.64 | 1.51 | 1.54 | 1.54 | -3.75% | 1,305,362 |
| Feb 4, 2026 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | 1.91% | 183,189 |
| Feb 3, 2026 | 1.55 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 274,045 |
| Feb 2, 2026 | 1.50 | 1.55 | 1.46 | 1.52 | 1.52 | 2.01% | 198,807 |
| Jan 30, 2026 | 1.50 | 1.57 | 1.48 | 1.49 | 1.49 | -1.97% | 169,998 |
| Jan 29, 2026 | 1.52 | 1.55 | 1.47 | 1.52 | 1.52 | 0.66% | 113,894 |
| Jan 28, 2026 | 1.53 | 1.57 | 1.47 | 1.51 | 1.51 | -0.66% | 1,012,083 |
| Jan 27, 2026 | 1.51 | 1.57 | 1.46 | 1.52 | 1.52 | - | 319,016 |
| Jan 26, 2026 | 1.53 | 1.59 | 1.46 | 1.52 | 1.52 | - | 350,601 |
| Jan 23, 2026 | 1.62 | 1.62 | 1.49 | 1.52 | 1.52 | -5.59% | 304,540 |
| Jan 22, 2026 | 1.58 | 1.67 | 1.58 | 1.61 | 1.61 | 3.21% | 383,813 |
| Jan 21, 2026 | 1.53 | 1.65 | 1.48 | 1.56 | 1.56 | 5.41% | 502,039 |
| Jan 20, 2026 | 1.45 | 1.51 | 1.42 | 1.48 | 1.48 | 2.07% | 338,096 |
| Jan 16, 2026 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 125,804 |
| Jan 15, 2026 | 1.48 | 1.50 | 1.40 | 1.46 | 1.46 | -0.68% | 538,752 |
| Jan 14, 2026 | 1.49 | 1.54 | 1.42 | 1.47 | 1.47 | - | 240,223 |
| Jan 13, 2026 | 1.45 | 1.50 | 1.37 | 1.47 | 1.47 | 2.08% | 475,324 |
| Jan 12, 2026 | 1.38 | 1.44 | 1.33 | 1.44 | 1.44 | 5.11% | 256,352 |
| Jan 9, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 3.79% | 158,732 |
| Jan 8, 2026 | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | 2.33% | 339,337 |
| Jan 7, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | -0.77% | 193,849 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -2.99% | 336,635 |
| Jan 5, 2026 | 1.34 | 1.40 | 1.32 | 1.34 | 1.34 | - | 346,650 |
| Jan 2, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 4.69% | 246,432 |
| Dec 31, 2025 | 1.24 | 1.29 | 1.20 | 1.28 | 1.28 | 4.92% | 295,494 |
| Dec 30, 2025 | 1.24 | 1.29 | 1.21 | 1.22 | 1.22 | -3.17% | 374,551 |
| Dec 29, 2025 | 1.37 | 1.42 | 1.23 | 1.26 | 1.26 | -7.35% | 615,518 |
| Dec 26, 2025 | 1.20 | 1.39 | 1.20 | 1.36 | 1.36 | 14.29% | 1,086,292 |