NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
1.400
-0.110 (-7.28%)
At close: Mar 30, 2026, 4:00 PM EDT
1.400
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:10 PM EDT
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.54 | 1.54 | 1.34 | 1.40 | - | -7.62% | 498,774 |
| Mar 27, 2026 | 1.58 | 1.65 | 1.49 | 1.51 | 1.51 | -3.21% | 596,786 |
| Mar 26, 2026 | 1.73 | 1.74 | 1.56 | 1.56 | 1.56 | -10.34% | 326,571 |
| Mar 25, 2026 | 1.79 | 1.81 | 1.72 | 1.74 | 1.74 | -2.25% | 316,461 |
| Mar 24, 2026 | 1.76 | 1.85 | 1.72 | 1.78 | 1.78 | 1.71% | 356,491 |
| Mar 23, 2026 | 1.79 | 1.80 | 1.67 | 1.75 | 1.75 | 2.34% | 709,286 |
| Mar 20, 2026 | 1.54 | 1.91 | 1.49 | 1.71 | 1.71 | 15.54% | 4,464,852 |
| Mar 19, 2026 | 1.27 | 1.48 | 1.26 | 1.48 | 1.48 | 20.33% | 969,199 |
| Mar 18, 2026 | 1.23 | 1.26 | 1.19 | 1.23 | 1.23 | -1.60% | 549,512 |
| Mar 17, 2026 | 1.29 | 1.32 | 1.23 | 1.25 | 1.25 | -3.10% | 206,150 |
| Mar 16, 2026 | 1.29 | 1.33 | 1.24 | 1.29 | 1.29 | 2.38% | 211,585 |
| Mar 13, 2026 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 229,324 |
| Mar 12, 2026 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 351,726 |
| Mar 11, 2026 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 219,686 |
| Mar 10, 2026 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 1.56% | 267,456 |
| 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% | 543,408 |
| Mar 4, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 308,319 |
| 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 | - | 89,471 |
| 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% | 159,234 |
| Feb 23, 2026 | 1.60 | 1.62 | 1.50 | 1.53 | 1.53 | -6.71% | 237,010 |
| Feb 20, 2026 | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -2.38% | 261,472 |
| Feb 19, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | 1.68 | -0.59% | 131,222 |
| 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 |