NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
3.760
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.73 | 3.77 | 3.65 | 3.76 | 3.76 | 0.27% | 77,468 |
| Sep 24, 2024 | 3.67 | 3.75 | 3.64 | 3.75 | 3.75 | 2.74% | 69,580 |
| Sep 23, 2024 | 3.81 | 3.82 | 3.65 | 3.65 | 3.65 | -2.93% | 76,807 |
| Sep 20, 2024 | 3.64 | 3.80 | 3.57 | 3.76 | 3.76 | 0.27% | 451,099 |
| Sep 19, 2024 | 3.77 | 3.81 | 3.61 | 3.75 | 3.75 | 4.17% | 116,802 |
| Sep 18, 2024 | 3.63 | 3.84 | 3.60 | 3.60 | 3.60 | -0.83% | 114,342 |
| Sep 17, 2024 | 3.66 | 3.70 | 3.59 | 3.63 | 3.63 | 0.83% | 82,113 |
| Sep 16, 2024 | 3.67 | 3.67 | 3.58 | 3.60 | 3.60 | -0.83% | 42,807 |
| Sep 13, 2024 | 3.70 | 3.73 | 3.48 | 3.63 | 3.63 | 0.55% | 97,179 |
| Sep 12, 2024 | 3.51 | 3.66 | 3.51 | 3.61 | 3.61 | 4.34% | 66,238 |
| Sep 11, 2024 | 3.52 | 3.52 | 3.40 | 3.46 | 3.46 | -2.81% | 75,379 |
| Sep 10, 2024 | 3.44 | 3.59 | 3.36 | 3.56 | 3.56 | 3.19% | 62,918 |
| Sep 9, 2024 | 3.40 | 3.50 | 3.40 | 3.45 | 3.45 | 0.58% | 39,533 |
| Sep 6, 2024 | 3.40 | 3.48 | 3.37 | 3.43 | 3.43 | -0.29% | 82,030 |
| Sep 5, 2024 | 3.55 | 3.55 | 3.40 | 3.44 | 3.44 | -2.82% | 49,791 |
| Sep 4, 2024 | 3.62 | 3.77 | 3.53 | 3.54 | 3.54 | -3.01% | 92,365 |
| Sep 3, 2024 | 3.84 | 3.93 | 3.61 | 3.65 | 3.65 | -7.36% | 98,553 |
| Aug 30, 2024 | 3.99 | 4.03 | 3.80 | 3.94 | 3.94 | 0.25% | 99,670 |
| Aug 29, 2024 | 3.99 | 4.14 | 3.83 | 3.93 | 3.93 | 0.51% | 292,938 |
| Aug 28, 2024 | 3.95 | 3.96 | 3.85 | 3.91 | 3.91 | -1.01% | 45,146 |
| Aug 27, 2024 | 3.92 | 4.03 | 3.85 | 3.95 | 3.95 | 0.25% | 71,399 |
| Aug 26, 2024 | 4.00 | 4.05 | 3.90 | 3.94 | 3.94 | -0.25% | 175,381 |
| Aug 23, 2024 | 3.81 | 3.96 | 3.81 | 3.95 | 3.95 | 5.33% | 113,121 |
| Aug 22, 2024 | 3.78 | 3.87 | 3.74 | 3.75 | 3.75 | -0.53% | 48,404 |
| Aug 21, 2024 | 3.65 | 3.78 | 3.56 | 3.77 | 3.77 | 4.14% | 78,291 |
| Aug 20, 2024 | 3.80 | 3.95 | 3.62 | 3.62 | 3.62 | -3.47% | 104,441 |
| Aug 19, 2024 | 3.69 | 3.85 | 3.66 | 3.75 | 3.75 | 3.31% | 101,560 |
| Aug 16, 2024 | 3.48 | 3.70 | 3.46 | 3.63 | 3.63 | 4.01% | 90,627 |
| Aug 15, 2024 | 3.52 | 3.56 | 3.36 | 3.49 | 3.49 | 2.65% | 128,870 |
| Aug 14, 2024 | 3.42 | 3.48 | 3.29 | 3.40 | 3.40 | -0.29% | 106,613 |
| Aug 13, 2024 | 3.35 | 3.45 | 3.34 | 3.41 | 3.41 | 3.02% | 55,384 |
| Aug 12, 2024 | 3.37 | 3.57 | 3.21 | 3.31 | 3.31 | -1.19% | 116,013 |
| Aug 9, 2024 | 3.39 | 3.41 | 3.29 | 3.35 | 3.35 | -0.59% | 64,137 |
| Aug 8, 2024 | 3.36 | 3.41 | 3.10 | 3.37 | 3.37 | 1.51% | 206,249 |
| Aug 7, 2024 | 3.43 | 3.46 | 3.29 | 3.32 | 3.32 | -1.19% | 108,963 |
| Aug 6, 2024 | 3.36 | 3.39 | 3.26 | 3.36 | 3.36 | 0.15% | 126,352 |
| Aug 5, 2024 | 3.31 | 3.47 | 3.17 | 3.36 | 3.36 | -5.76% | 187,130 |
| Aug 2, 2024 | 3.58 | 3.62 | 3.47 | 3.56 | 3.56 | -5.07% | 139,152 |
| Aug 1, 2024 | 3.92 | 3.92 | 3.57 | 3.75 | 3.75 | -4.34% | 176,168 |
| Jul 31, 2024 | 3.93 | 4.08 | 3.80 | 3.92 | 3.92 | 1.03% | 132,588 |
| Jul 30, 2024 | 3.79 | 3.91 | 3.62 | 3.88 | 3.88 | 2.37% | 176,178 |
| Jul 29, 2024 | 4.08 | 4.20 | 3.76 | 3.79 | 3.79 | -7.11% | 149,040 |
| Jul 26, 2024 | 3.98 | 4.09 | 3.80 | 4.08 | 4.08 | 4.62% | 161,942 |
| Jul 25, 2024 | 3.69 | 3.94 | 3.68 | 3.90 | 3.90 | 5.41% | 150,648 |
| Jul 24, 2024 | 4.01 | 4.01 | 3.69 | 3.70 | 3.70 | -7.73% | 87,862 |
| Jul 23, 2024 | 3.83 | 4.03 | 3.76 | 4.01 | 4.01 | 3.35% | 154,452 |
| Jul 22, 2024 | 3.71 | 3.94 | 3.65 | 3.88 | 3.88 | 5.15% | 111,152 |
| Jul 19, 2024 | 3.77 | 3.89 | 3.64 | 3.69 | 3.69 | -1.73% | 128,504 |
| Jul 18, 2024 | 3.89 | 4.01 | 3.69 | 3.76 | 3.76 | -3.59% | 110,255 |
| Jul 17, 2024 | 3.94 | 4.05 | 3.83 | 3.90 | 3.90 | -2.38% | 190,971 |
| Jul 16, 2024 | 3.67 | 4.02 | 3.67 | 3.99 | 3.99 | 8.42% | 320,477 |
| Jul 15, 2024 | 3.46 | 3.71 | 3.46 | 3.68 | 3.68 | 7.60% | 159,652 |
| Jul 12, 2024 | 3.39 | 3.52 | 3.37 | 3.42 | 3.42 | 1.79% | 154,200 |
| Jul 11, 2024 | 3.07 | 3.38 | 3.00 | 3.36 | 3.36 | 12.00% | 185,065 |
| Jul 10, 2024 | 3.00 | 3.02 | 2.94 | 3.00 | 3.00 | - | 79,758 |
| Jul 9, 2024 | 3.00 | 3.08 | 2.98 | 3.00 | 3.00 | -0.66% | 165,704 |
| Jul 8, 2024 | 3.02 | 3.04 | 2.97 | 3.02 | 3.02 | 1.00% | 134,279 |
| Jul 5, 2024 | 2.99 | 3.07 | 2.96 | 2.99 | 2.99 | -1.32% | 351,437 |
| Jul 3, 2024 | 3.04 | 3.09 | 3.00 | 3.03 | 3.03 | 1.00% | 102,118 |
| Jul 2, 2024 | 2.99 | 3.02 | 2.95 | 3.00 | 3.00 | - | 193,683 |
| Jul 1, 2024 | 3.00 | 3.10 | 2.99 | 3.00 | 3.00 | - | 221,200 |
| Jun 28, 2024 | 3.04 | 3.16 | 3.00 | 3.00 | 3.00 | -1.32% | 6,094,552 |
| Jun 27, 2024 | 3.04 | 3.24 | 2.93 | 3.04 | 3.04 | - | 384,005 |
| Jun 26, 2024 | 2.96 | 3.07 | 2.84 | 3.04 | 3.04 | 1.33% | 452,296 |
| Jun 25, 2024 | 3.01 | 3.04 | 2.96 | 3.00 | 3.00 | - | 233,995 |
| Jun 24, 2024 | 2.92 | 3.03 | 2.90 | 3.00 | 3.00 | 0.67% | 269,789 |
| Jun 21, 2024 | 3.08 | 3.10 | 2.98 | 2.98 | 2.98 | -2.61% | 223,550 |
| Jun 20, 2024 | 3.05 | 3.12 | 3.03 | 3.06 | 3.06 | - | 163,814 |
| Jun 18, 2024 | 3.08 | 3.15 | 2.99 | 3.06 | 3.06 | - | 175,689 |
| Jun 17, 2024 | 3.00 | 3.08 | 2.98 | 3.06 | 3.06 | 2.00% | 130,636 |
| Jun 14, 2024 | 2.97 | 3.02 | 2.96 | 3.00 | 3.00 | - | 127,360 |
| Jun 13, 2024 | 2.97 | 3.03 | 2.95 | 3.00 | 3.00 | - | 132,975 |
| Jun 12, 2024 | 3.05 | 3.14 | 2.98 | 3.00 | 3.00 | - | 119,737 |
| Jun 11, 2024 | 3.08 | 3.11 | 2.98 | 3.00 | 3.00 | -1.96% | 114,996 |
| Jun 10, 2024 | 3.01 | 3.12 | 3.00 | 3.06 | 3.06 | 1.32% | 150,054 |
| Jun 7, 2024 | 2.95 | 3.05 | 2.95 | 3.02 | 3.02 | 0.67% | 95,842 |
| Jun 6, 2024 | 3.06 | 3.08 | 2.95 | 3.00 | 3.00 | -1.96% | 185,177 |
| Jun 5, 2024 | 2.99 | 3.07 | 2.98 | 3.06 | 3.06 | -0.33% | 114,667 |
| Jun 4, 2024 | 3.07 | 3.08 | 2.95 | 3.07 | 3.07 | -0.32% | 147,385 |
| Jun 3, 2024 | 3.30 | 3.30 | 2.95 | 3.08 | 3.08 | -5.23% | 195,105 |
| May 31, 2024 | 3.32 | 3.39 | 3.19 | 3.25 | 3.25 | -0.31% | 152,125 |
| May 30, 2024 | 3.12 | 3.30 | 3.12 | 3.26 | 3.26 | 5.16% | 195,794 |
| May 29, 2024 | 3.16 | 3.24 | 3.03 | 3.10 | 3.10 | -3.43% | 1,020,535 |
| May 28, 2024 | 3.35 | 3.35 | 3.10 | 3.21 | 3.21 | -1.23% | 235,514 |
| May 24, 2024 | 3.18 | 3.30 | 3.11 | 3.25 | 3.25 | 0.62% | 147,125 |
| May 23, 2024 | 3.25 | 3.29 | 3.12 | 3.23 | 3.23 | -0.62% | 126,534 |
| May 22, 2024 | 3.56 | 3.59 | 3.22 | 3.25 | 3.25 | -9.47% | 91,101 |
| May 21, 2024 | 3.31 | 3.59 | 3.31 | 3.59 | 3.59 | 9.45% | 127,866 |
| May 20, 2024 | 3.33 | 3.51 | 3.25 | 3.28 | 3.28 | -1.50% | 197,043 |
| May 17, 2024 | 3.53 | 3.57 | 3.30 | 3.33 | 3.33 | -5.93% | 182,861 |
| May 16, 2024 | 3.51 | 3.60 | 3.39 | 3.54 | 3.54 | 0.85% | 157,245 |
| May 15, 2024 | 3.55 | 3.62 | 3.46 | 3.51 | 3.51 | -0.28% | 170,671 |
| May 14, 2024 | 3.52 | 3.61 | 3.45 | 3.52 | 3.52 | 0.57% | 87,543 |
| May 13, 2024 | 3.49 | 3.52 | 3.39 | 3.50 | 3.50 | 1.74% | 114,361 |
| May 10, 2024 | 3.36 | 3.50 | 3.31 | 3.44 | 3.44 | 2.08% | 122,675 |
| May 9, 2024 | 3.29 | 3.38 | 3.24 | 3.37 | 3.37 | 1.81% | 198,391 |
| May 8, 2024 | 3.43 | 3.43 | 3.24 | 3.31 | 3.31 | -3.22% | 152,472 |
| May 7, 2024 | 3.77 | 3.94 | 3.35 | 3.42 | 3.42 | -10.00% | 281,934 |
| May 6, 2024 | 3.47 | 3.81 | 3.47 | 3.80 | 3.80 | 7.65% | 252,912 |
| May 3, 2024 | 3.39 | 3.59 | 3.35 | 3.53 | 3.53 | 5.06% | 303,802 |