NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
1.905
-0.035 (-1.80%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.91 | 1.95 | 1.89 | 1.90 | 1.90 | -2.06% | 117,978 |
| Apr 24, 2025 | 1.81 | 1.97 | 1.81 | 1.94 | 1.94 | 6.59% | 149,221 |
| Apr 23, 2025 | 1.89 | 1.96 | 1.74 | 1.82 | 1.82 | - | 319,037 |
| Apr 22, 2025 | 1.75 | 1.86 | 1.74 | 1.82 | 1.82 | 6.43% | 175,648 |
| Apr 21, 2025 | 1.70 | 1.72 | 1.60 | 1.71 | 1.71 | 0.88% | 229,940 |
| Apr 17, 2025 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | 3.99% | 195,626 |
| Apr 16, 2025 | 1.78 | 1.79 | 1.58 | 1.63 | 1.63 | -7.91% | 226,794 |
| Apr 15, 2025 | 1.80 | 1.90 | 1.76 | 1.77 | 1.77 | -1.67% | 76,598 |
| Apr 14, 2025 | 1.95 | 2.00 | 1.69 | 1.80 | 1.80 | -4.76% | 231,897 |
| Apr 11, 2025 | 1.90 | 1.91 | 1.82 | 1.89 | 1.89 | -1.56% | 116,767 |
| Apr 10, 2025 | 2.05 | 2.15 | 1.88 | 1.92 | 1.92 | -9.00% | 194,124 |
| Apr 9, 2025 | 2.02 | 2.37 | 1.99 | 2.11 | 2.11 | 6.03% | 289,484 |
| Apr 8, 2025 | 2.13 | 2.25 | 1.91 | 1.99 | 1.99 | -0.50% | 219,030 |
| Apr 7, 2025 | 1.97 | 2.09 | 1.86 | 2.00 | 2.00 | -2.44% | 203,326 |
| Apr 4, 2025 | 2.06 | 2.06 | 1.92 | 2.05 | 2.05 | -3.76% | 202,030 |
| Apr 3, 2025 | 2.20 | 2.23 | 2.08 | 2.13 | 2.13 | -9.36% | 210,494 |
| Apr 2, 2025 | 2.23 | 2.37 | 2.23 | 2.35 | 2.35 | 2.62% | 107,925 |
| Apr 1, 2025 | 2.25 | 2.46 | 2.21 | 2.29 | 2.29 | 1.33% | 183,514 |
| Mar 31, 2025 | 2.42 | 2.42 | 2.25 | 2.26 | 2.26 | -7.76% | 246,872 |
| Mar 28, 2025 | 2.49 | 2.52 | 2.38 | 2.45 | 2.45 | -1.21% | 168,122 |
| Mar 27, 2025 | 2.47 | 2.52 | 2.43 | 2.48 | 2.48 | 0.40% | 69,879 |
| Mar 26, 2025 | 2.48 | 2.54 | 2.38 | 2.47 | 2.47 | -0.40% | 107,075 |
| Mar 25, 2025 | 2.58 | 2.61 | 2.47 | 2.48 | 2.48 | -5.70% | 85,044 |
| Mar 24, 2025 | 2.62 | 2.67 | 2.53 | 2.63 | 2.63 | 2.73% | 120,876 |
| Mar 21, 2025 | 2.58 | 2.65 | 2.51 | 2.56 | 2.56 | -2.29% | 295,326 |
| Mar 20, 2025 | 2.59 | 2.67 | 2.56 | 2.62 | 2.62 | -0.38% | 68,174 |
| Mar 19, 2025 | 2.56 | 2.67 | 2.52 | 2.63 | 2.63 | 3.14% | 139,723 |
| Mar 18, 2025 | 2.55 | 2.59 | 2.48 | 2.55 | 2.55 | -1.54% | 99,832 |
| Mar 17, 2025 | 2.59 | 2.65 | 2.50 | 2.59 | 2.59 | 3.19% | 140,866 |
| Mar 14, 2025 | 2.48 | 2.59 | 2.43 | 2.51 | 2.51 | 2.87% | 112,201 |
| Mar 13, 2025 | 2.56 | 2.62 | 2.43 | 2.44 | 2.44 | -4.31% | 120,905 |
| Mar 12, 2025 | 2.69 | 2.69 | 2.55 | 2.55 | 2.55 | -3.04% | 168,156 |
| Mar 11, 2025 | 2.67 | 2.74 | 2.57 | 2.63 | 2.63 | -2.23% | 230,789 |
| Mar 10, 2025 | 2.68 | 2.73 | 2.63 | 2.69 | 2.69 | -1.10% | 202,095 |
| Mar 7, 2025 | 2.57 | 2.73 | 2.57 | 2.72 | 2.72 | 5.02% | 161,125 |
| Mar 6, 2025 | 2.84 | 2.94 | 2.53 | 2.59 | 2.59 | -4.07% | 328,924 |
| Mar 5, 2025 | 2.78 | 2.86 | 2.65 | 2.70 | 2.70 | -0.37% | 200,620 |
| Mar 4, 2025 | 2.76 | 2.82 | 2.66 | 2.71 | 2.71 | -2.87% | 186,229 |
| Mar 3, 2025 | 3.05 | 3.12 | 2.78 | 2.79 | 2.79 | -8.52% | 284,407 |
| Feb 28, 2025 | 2.98 | 3.11 | 2.98 | 3.05 | 3.05 | 1.67% | 123,039 |
| Feb 27, 2025 | 3.07 | 3.07 | 2.99 | 3.00 | 3.00 | -2.28% | 202,013 |
| Feb 26, 2025 | 3.01 | 3.07 | 2.97 | 3.07 | 3.07 | 2.33% | 75,914 |
| Feb 25, 2025 | 2.97 | 3.08 | 2.90 | 3.00 | 3.00 | 3.09% | 151,443 |
| Feb 24, 2025 | 2.89 | 2.96 | 2.83 | 2.91 | 2.91 | 0.69% | 314,610 |
| 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 |