NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
3.950
+0.165 (4.36%)
Nov 21, 2024, 4:00 PM EST - Market closed
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.95 | 3.95 | 3.76 | 3.79 | 3.79 | -3.69% | 40,367 |
| Nov 19, 2024 | 3.79 | 3.98 | 3.75 | 3.93 | 3.93 | 2.88% | 76,639 |
| Nov 18, 2024 | 3.81 | 3.90 | 3.74 | 3.82 | 3.82 | 1.33% | 95,030 |
| Nov 15, 2024 | 3.81 | 3.90 | 3.68 | 3.77 | 3.77 | - | 112,296 |
| Nov 14, 2024 | 3.72 | 3.79 | 3.69 | 3.77 | 3.77 | 2.45% | 83,067 |
| Nov 13, 2024 | 3.60 | 3.73 | 3.60 | 3.68 | 3.68 | 1.94% | 291,067 |
| Nov 12, 2024 | 3.48 | 3.64 | 3.41 | 3.61 | 3.61 | 3.44% | 203,620 |
| Nov 11, 2024 | 3.52 | 3.52 | 3.43 | 3.49 | 3.49 | -0.57% | 117,294 |
| Nov 8, 2024 | 3.50 | 3.57 | 3.45 | 3.51 | 3.51 | -0.28% | 134,987 |
| Nov 7, 2024 | 3.73 | 3.75 | 3.52 | 3.52 | 3.52 | -4.86% | 87,161 |
| Nov 6, 2024 | 3.61 | 3.83 | 3.54 | 3.70 | 3.70 | 7.56% | 235,525 |
| Nov 5, 2024 | 3.37 | 3.48 | 3.25 | 3.44 | 3.44 | 0.88% | 125,895 |
| Nov 4, 2024 | 3.21 | 3.42 | 2.94 | 3.41 | 3.41 | 7.74% | 307,674 |
| Nov 1, 2024 | 3.14 | 3.25 | 3.14 | 3.17 | 3.17 | 0.48% | 85,401 |
| Oct 31, 2024 | 3.40 | 3.40 | 3.15 | 3.15 | 3.15 | -19.64% | 205,500 |
| Oct 30, 2024 | 3.93 | 4.02 | 3.91 | 3.92 | 3.92 | - | 111,107 |
| Oct 29, 2024 | 3.93 | 3.93 | 3.84 | 3.92 | 3.92 | -0.76% | 66,382 |
| Oct 28, 2024 | 4.00 | 4.07 | 3.89 | 3.95 | 3.95 | 0.77% | 120,580 |
| Oct 25, 2024 | 4.00 | 4.02 | 3.92 | 3.92 | 3.92 | -1.51% | 59,660 |
| Oct 24, 2024 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -0.50% | 81,845 |
| Oct 23, 2024 | 4.01 | 4.02 | 3.92 | 4.00 | 4.00 | -1.48% | 25,379 |
| Oct 22, 2024 | 4.10 | 4.19 | 4.04 | 4.06 | 4.06 | -0.98% | 65,876 |
| Oct 21, 2024 | 4.17 | 4.23 | 4.06 | 4.10 | 4.10 | -1.44% | 66,647 |
| Oct 18, 2024 | 4.11 | 4.17 | 4.08 | 4.16 | 4.16 | 1.46% | 46,863 |
| Oct 17, 2024 | 4.23 | 4.25 | 4.09 | 4.10 | 4.10 | -3.07% | 65,212 |
| Oct 16, 2024 | 4.06 | 4.24 | 4.00 | 4.23 | 4.23 | 4.96% | 133,794 |
| Oct 15, 2024 | 3.95 | 4.11 | 3.94 | 4.03 | 4.03 | 1.51% | 80,164 |
| Oct 14, 2024 | 3.84 | 3.99 | 3.82 | 3.97 | 3.97 | 3.39% | 44,503 |
| Oct 11, 2024 | 3.69 | 3.85 | 3.65 | 3.84 | 3.84 | 4.35% | 46,462 |
| Oct 10, 2024 | 3.69 | 3.71 | 3.61 | 3.68 | 3.68 | -1.87% | 33,048 |
| Oct 9, 2024 | 3.76 | 3.86 | 3.71 | 3.75 | 3.75 | -0.79% | 48,584 |
| Oct 8, 2024 | 3.80 | 3.82 | 3.70 | 3.78 | 3.78 | -1.05% | 51,698 |
| Oct 7, 2024 | 3.97 | 4.03 | 3.75 | 3.82 | 3.82 | -4.74% | 50,922 |
| Oct 4, 2024 | 3.84 | 4.01 | 3.79 | 4.01 | 4.01 | 7.22% | 51,412 |
| Oct 3, 2024 | 3.96 | 3.97 | 3.74 | 3.74 | 3.74 | -6.27% | 95,839 |
| Oct 2, 2024 | 3.82 | 4.01 | 3.82 | 3.99 | 3.99 | 2.57% | 46,990 |
| Oct 1, 2024 | 3.90 | 3.93 | 3.80 | 3.89 | 3.89 | -0.26% | 77,960 |
| Sep 30, 2024 | 3.97 | 4.03 | 3.88 | 3.90 | 3.90 | -1.76% | 51,051 |
| Sep 27, 2024 | 3.82 | 4.13 | 3.80 | 3.97 | 3.97 | 5.59% | 109,409 |
| Sep 26, 2024 | 3.80 | 3.88 | 3.71 | 3.76 | 3.76 | - | 232,146 |
| 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 |