NN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	2.29	2.38	2.29	2.34	2.34	1.74%	22,443
Aug 20, 2025	2.27	2.38	2.27	2.30	2.30	-	66,549
Aug 19, 2025	2.29	2.39	2.24	2.30	2.30	0.44%	100,756
Aug 18, 2025	2.31	2.34	2.27	2.29	2.29	-0.43%	55,108
Aug 15, 2025	2.40	2.42	2.29	2.30	2.30	-4.96%	118,699
Aug 14, 2025	2.41	2.44	2.31	2.42	2.42	-1.22%	89,871
Aug 13, 2025	2.40	2.48	2.33	2.45	2.45	2.08%	96,146
Aug 12, 2025	2.18	2.41	2.13	2.40	2.40	11.11%	199,395
Aug 11, 2025	2.13	2.16	2.07	2.16	2.16	1.89%	86,859
Aug 8, 2025	2.19	2.20	2.10	2.12	2.12	-3.64%	131,151
Aug 7, 2025	2.15	2.23	2.13	2.20	2.20	2.80%	150,299
Aug 6, 2025	2.11	2.23	2.11	2.14	2.14	-	114,689
Aug 5, 2025	2.19	2.20	2.11	2.14	2.14	-1.83%	105,858
Aug 4, 2025	2.04	2.24	2.00	2.18	2.18	9.00%	160,687
Aug 1, 2025	1.93	2.02	1.86	2.00	2.00	2.56%	380,824
Jul 31, 2025	2.04	2.09	1.95	1.95	1.95	-	175,657