NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
1.510
-0.010 (-0.66%)
At close: Jan 28, 2026, 4:00 PM EST
1.420
-0.090 (-5.96%)
After-hours: Jan 28, 2026, 7:34 PM EST
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.53 | 1.57 | 1.47 | 1.51 | 1.51 | -0.66% | 1,011,178 |
| Jan 27, 2026 | 1.51 | 1.57 | 1.46 | 1.52 | 1.52 | - | 318,961 |
| 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% | 304,506 |
| 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% | 496,912 |
| Jan 20, 2026 | 1.45 | 1.51 | 1.42 | 1.48 | 1.48 | 2.07% | 338,016 |
| Jan 16, 2026 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 125,790 |
| Jan 15, 2026 | 1.48 | 1.50 | 1.40 | 1.46 | 1.46 | -0.68% | 538,421 |
| Jan 14, 2026 | 1.49 | 1.54 | 1.42 | 1.47 | 1.47 | - | 239,873 |
| Jan 13, 2026 | 1.45 | 1.50 | 1.37 | 1.47 | 1.47 | 2.08% | 475,124 |
| Jan 12, 2026 | 1.38 | 1.44 | 1.33 | 1.44 | 1.44 | 5.11% | 255,021 |
| Jan 9, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 3.79% | 158,707 |
| Jan 8, 2026 | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | 2.33% | 339,254 |
| 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% | 336,373 |
| Jan 5, 2026 | 1.34 | 1.40 | 1.32 | 1.34 | 1.34 | - | 346,508 |
| Jan 2, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 4.69% | 239,710 |
| Dec 31, 2025 | 1.24 | 1.29 | 1.20 | 1.28 | 1.28 | 4.92% | 293,918 |
| Dec 30, 2025 | 1.24 | 1.29 | 1.21 | 1.22 | 1.22 | -3.17% | 374,526 |
| Dec 29, 2025 | 1.37 | 1.42 | 1.23 | 1.26 | 1.26 | -7.35% | 613,804 |
| Dec 26, 2025 | 1.20 | 1.39 | 1.20 | 1.36 | 1.36 | 14.29% | 1,085,567 |
| Dec 24, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 141,112 |
| Dec 23, 2025 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -4.96% | 375,401 |
| Dec 22, 2025 | 1.18 | 1.23 | 1.16 | 1.21 | 1.21 | 1.68% | 236,748 |
| Dec 19, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 614,034 |
| Dec 18, 2025 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | -1.67% | 1,037,504 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | -1.64% | 192,681 |
| Dec 16, 2025 | 1.26 | 1.29 | 1.18 | 1.22 | 1.22 | -3.17% | 292,807 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.17 | 1.26 | 1.26 | -0.79% | 425,960 |
| Dec 12, 2025 | 1.31 | 1.45 | 1.21 | 1.27 | 1.27 | 6.72% | 650,416 |
| Dec 11, 2025 | 1.15 | 1.22 | 1.12 | 1.19 | 1.19 | 4.39% | 693,146 |
| Dec 10, 2025 | 1.21 | 1.25 | 1.13 | 1.14 | 1.14 | -4.20% | 1,573,837 |
| Dec 9, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 275,661 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.10 | 1.16 | 1.16 | -4.92% | 741,827 |
| Dec 5, 2025 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | -3.94% | 371,532 |
| Dec 4, 2025 | 1.28 | 1.35 | 1.25 | 1.27 | 1.27 | - | 527,578 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 335,976 |
| Dec 2, 2025 | 1.26 | 1.37 | 1.24 | 1.24 | 1.24 | 1.64% | 522,433 |
| Dec 1, 2025 | 1.27 | 1.32 | 1.22 | 1.22 | 1.22 | -3.94% | 468,216 |
| Nov 28, 2025 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 148,410 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.22 | 1.25 | 1.25 | -7.75% | 694,786 |
| Nov 25, 2025 | 1.31 | 1.44 | 1.30 | 1.36 | 1.36 | 5.04% | 421,931 |
| Nov 24, 2025 | 1.26 | 1.46 | 1.26 | 1.29 | 1.29 | 3.20% | 677,721 |
| Nov 21, 2025 | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -2.34% | 162,046 |
| Nov 20, 2025 | 1.27 | 1.29 | 1.20 | 1.28 | 1.28 | 0.79% | 179,373 |
| Nov 19, 2025 | 1.33 | 1.36 | 1.26 | 1.27 | 1.27 | -5.22% | 208,670 |
| Nov 18, 2025 | 1.42 | 1.45 | 1.32 | 1.34 | 1.34 | -4.96% | 418,694 |
| Nov 17, 2025 | 1.52 | 1.55 | 1.41 | 1.41 | 1.41 | -2.76% | 317,996 |
| Nov 14, 2025 | 1.46 | 1.51 | 1.42 | 1.45 | 1.45 | -2.68% | 375,213 |