NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
3.930
-0.030 (-0.76%)
At close: Oct 30, 2026, 4:00 PM EDT
3.900
-0.030 (-0.76%)
After-hours: Oct 30, 2026, 7:30 PM EDT
NN, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.84 | 3.96 | 3.66 | 3.93 | 3.93 | -0.76% | 1,837,336 |
| Oct 29, 2026 | 3.45 | 4.04 | 3.38 | 3.96 | 3.96 | 4.21% | 3,989,057 |
| Oct 28, 2026 | 3.60 | 3.84 | 3.60 | 3.80 | 3.80 | 8.26% | 3,134,387 |
| Oct 27, 2026 | 3.41 | 3.56 | 3.33 | 3.51 | 3.51 | 4.46% | 2,547,977 |
| Oct 26, 2026 | 3.33 | 3.52 | 3.32 | 3.36 | 3.36 | 1.82% | 1,584,259 |
| Oct 23, 2026 | 3.30 | 3.40 | 3.25 | 3.30 | 3.30 | -0.90% | 2,018,468 |
| Oct 22, 2026 | 3.38 | 3.44 | 3.25 | 3.33 | 3.33 | -4.03% | 2,109,109 |
| Oct 21, 2026 | 3.61 | 3.74 | 3.46 | 3.47 | 3.47 | -2.25% | 2,031,691 |
| Oct 20, 2026 | 3.61 | 3.73 | 3.44 | 3.55 | 3.55 | -4.05% | 2,213,127 |
| Oct 19, 2026 | 3.53 | 3.76 | 3.46 | 3.70 | 3.70 | 8.50% | 2,898,814 |
| Oct 16, 2026 | 3.50 | 3.58 | 3.39 | 3.41 | 3.41 | -2.29% | 2,695,236 |
| Oct 15, 2026 | 3.38 | 3.53 | 3.30 | 3.49 | 3.49 | 1.01% | 2,155,634 |
| Oct 14, 2026 | 3.82 | 3.82 | 3.42 | 3.46 | 3.46 | -11.64% | 3,484,955 |
| Oct 13, 2026 | 3.90 | 3.97 | 3.85 | 3.91 | 3.91 | -0.76% | 1,768,986 |
| Oct 12, 2026 | 4.06 | 4.14 | 3.91 | 3.94 | 3.94 | -0.25% | 2,571,916 |
| Oct 9, 2026 | 4.08 | 4.14 | 3.89 | 3.95 | 3.95 | -1.50% | 1,704,157 |
| Oct 8, 2026 | 3.96 | 4.05 | 3.88 | 4.01 | 4.01 | -0.25% | 2,872,636 |
| Oct 7, 2026 | 3.95 | 4.07 | 3.90 | 4.02 | 4.02 | -0.50% | 1,786,965 |
| Oct 6, 2026 | 4.24 | 4.29 | 3.96 | 4.04 | 4.04 | -4.72% | 2,856,628 |
| Oct 5, 2026 | 4.59 | 4.59 | 4.21 | 4.24 | 4.24 | -5.99% | 3,192,447 |
| Oct 2, 2026 | 3.77 | 4.79 | 3.67 | 4.51 | 4.51 | 24.24% | 14,681,648 |
| Oct 1, 2026 | 3.69 | 3.77 | 3.56 | 3.63 | 3.63 | -1.09% | 1,262,250 |
| Sep 30, 2026 | 3.91 | 4.01 | 3.66 | 3.67 | 3.67 | -5.41% | 1,577,025 |
| Sep 29, 2026 | 3.82 | 3.95 | 3.75 | 3.88 | 3.88 | 4.30% | 4,723,110 |
| Sep 28, 2026 | 3.66 | 3.81 | 3.58 | 3.72 | 3.72 | 1.36% | 1,616,959 |
| Sep 25, 2026 | 3.68 | 3.78 | 3.59 | 3.67 | 3.67 | 1.94% | 1,655,767 |
| Sep 24, 2026 | 3.85 | 3.89 | 3.59 | 3.60 | 3.60 | -6.74% | 2,639,241 |
| Sep 23, 2026 | 3.74 | 4.02 | 3.55 | 3.86 | 3.86 | 14.54% | 9,716,448 |
| Sep 22, 2026 | 3.35 | 3.45 | 3.32 | 3.37 | 3.37 | 0.60% | 3,068,435 |
| Sep 21, 2026 | 3.39 | 3.39 | 3.27 | 3.35 | 3.35 | 1.21% | 1,194,205 |
| Sep 18, 2026 | 3.39 | 3.39 | 3.26 | 3.31 | 3.31 | -1.78% | 1,941,877 |
| Sep 17, 2026 | 3.36 | 3.41 | 3.32 | 3.37 | 3.37 | 3.37% | 985,700 |
| Sep 16, 2026 | 3.34 | 3.40 | 3.19 | 3.26 | 3.26 | -0.91% | 1,443,838 |
| Sep 15, 2026 | 3.47 | 3.51 | 3.26 | 3.29 | 3.29 | -5.19% | 1,563,957 |
| Sep 14, 2026 | 3.48 | 3.55 | 3.41 | 3.47 | 3.47 | -3.07% | 738,075 |
| Sep 11, 2026 | 3.59 | 3.74 | 3.52 | 3.58 | 3.58 | 0.56% | 910,332 |
| Sep 10, 2026 | 3.65 | 3.68 | 3.50 | 3.56 | 3.56 | -3.26% | 991,077 |
| Sep 9, 2026 | 3.75 | 3.80 | 3.65 | 3.68 | 3.68 | -1.60% | 1,026,781 |
| Sep 8, 2026 | 3.65 | 3.82 | 3.61 | 3.74 | 3.74 | 2.19% | 1,329,483 |
| Sep 4, 2026 | 3.49 | 3.67 | 3.45 | 3.66 | 3.66 | 5.78% | 1,215,387 |
| Sep 3, 2026 | 3.42 | 3.48 | 3.33 | 3.46 | 3.46 | 1.76% | 856,481 |
| Sep 2, 2026 | 3.35 | 3.46 | 3.29 | 3.40 | 3.40 | 2.10% | 1,089,935 |
| Sep 1, 2026 | 3.36 | 3.41 | 3.30 | 3.33 | 3.33 | -2.92% | 1,052,336 |
| Aug 31, 2026 | 3.42 | 3.47 | 3.32 | 3.43 | 3.43 | 1.18% | 1,295,898 |
| Aug 28, 2026 | 3.55 | 3.59 | 3.37 | 3.39 | 3.39 | -5.04% | 1,395,585 |
| Aug 27, 2026 | 3.55 | 3.69 | 3.54 | 3.57 | 3.57 | 1.13% | 999,206 |
| Aug 26, 2026 | 3.52 | 3.66 | 3.51 | 3.53 | 3.53 | - | 1,046,453 |
| Aug 25, 2026 | 3.70 | 3.75 | 3.52 | 3.53 | 3.53 | -3.29% | 1,357,912 |
| Aug 24, 2026 | 3.94 | 3.94 | 3.65 | 3.65 | 3.65 | -3.44% | 1,318,800 |
| Aug 21, 2026 | 3.80 | 3.86 | 3.71 | 3.78 | 3.78 | -0.79% | 1,378,618 |