NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
1.710
+0.080 (4.91%)
At close: Oct 31, 2025, 4:00 PM EDT
1.750
+0.040 (2.34%)
After-hours: Oct 31, 2025, 5:51 PM EDT
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 2.05 | 2.09 | 1.95 | 1.97 | 1.97 | -1.01% | 82,028 |
| Oct 6, 2025 | 1.99 | 2.10 | 1.97 | 1.99 | 1.99 | 2.05% | 151,480 |
| Oct 3, 2025 | 2.00 | 2.02 | 1.93 | 1.95 | 1.95 | - | 235,431 |
| Oct 2, 2025 | 2.03 | 2.11 | 1.94 | 1.95 | 1.95 | -4.41% | 105,522 |
| Oct 1, 2025 | 2.03 | 2.14 | 2.03 | 2.04 | 2.04 | -0.97% | 19,766 |
| Sep 30, 2025 | 2.11 | 2.13 | 2.03 | 2.06 | 2.06 | -2.37% | 93,599 |
| Sep 29, 2025 | 2.16 | 2.16 | 2.10 | 2.11 | 2.11 | -2.76% | 55,798 |
| Sep 26, 2025 | 2.19 | 2.20 | 2.14 | 2.17 | 2.17 | -0.46% | 55,784 |
| Sep 25, 2025 | 2.20 | 2.23 | 2.14 | 2.18 | 2.18 | -1.36% | 156,812 |
| Sep 24, 2025 | 2.17 | 2.29 | 2.17 | 2.21 | 2.21 | 0.45% | 18,395 |
| Sep 23, 2025 | 2.15 | 2.30 | 2.15 | 2.20 | 2.20 | 1.85% | 61,319 |
| Sep 22, 2025 | 2.24 | 2.26 | 2.15 | 2.16 | 2.16 | -3.57% | 142,696 |
| Sep 19, 2025 | 2.34 | 2.34 | 2.23 | 2.24 | 2.24 | -2.61% | 107,759 |
| Sep 18, 2025 | 2.26 | 2.36 | 2.26 | 2.30 | 2.30 | 1.32% | 159,656 |
| Sep 17, 2025 | 2.29 | 2.40 | 2.26 | 2.27 | 2.27 | -1.73% | 43,640 |
| Sep 16, 2025 | 2.38 | 2.41 | 2.30 | 2.31 | 2.31 | -1.70% | 46,707 |
| Sep 15, 2025 | 2.35 | 2.47 | 2.33 | 2.35 | 2.35 | 1.29% | 105,151 |
| Sep 12, 2025 | 2.34 | 2.35 | 2.27 | 2.32 | 2.32 | -0.43% | 42,444 |
| Sep 11, 2025 | 2.37 | 2.42 | 2.31 | 2.33 | 2.33 | -2.92% | 67,602 |
| Sep 10, 2025 | 2.43 | 2.45 | 2.38 | 2.40 | 2.40 | 0.42% | 51,987 |
| Sep 9, 2025 | 2.52 | 2.52 | 2.39 | 2.39 | 2.39 | -4.78% | 43,648 |
| Sep 8, 2025 | 2.47 | 2.54 | 2.40 | 2.51 | 2.51 | 0.80% | 101,848 |
| Sep 5, 2025 | 2.63 | 2.63 | 2.49 | 2.49 | 2.49 | -4.60% | 66,068 |
| Sep 4, 2025 | 2.45 | 2.62 | 2.41 | 2.61 | 2.61 | 6.97% | 65,964 |
| Sep 3, 2025 | 2.49 | 2.55 | 2.43 | 2.44 | 2.44 | -2.40% | 35,731 |
| Sep 2, 2025 | 2.54 | 2.54 | 2.49 | 2.50 | 2.50 | -2.72% | 30,525 |
| Aug 29, 2025 | 2.46 | 2.58 | 2.41 | 2.57 | 2.57 | 4.47% | 37,658 |
| Aug 28, 2025 | 2.59 | 2.59 | 2.42 | 2.46 | 2.46 | -3.53% | 86,155 |
| Aug 27, 2025 | 2.43 | 2.63 | 2.42 | 2.55 | 2.55 | 5.37% | 128,707 |
| Aug 26, 2025 | 2.42 | 2.48 | 2.41 | 2.42 | 2.42 | -0.82% | 56,316 |
| Aug 25, 2025 | 2.35 | 2.47 | 2.30 | 2.44 | 2.44 | 1.67% | 47,037 |
| Aug 22, 2025 | 2.38 | 2.45 | 2.38 | 2.40 | 2.40 | 2.56% | 38,262 |