NN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.98	3.22	2.93	3.17	-	4.97%	966,787
Jul 16, 2026	3.32	3.32	3.01	3.02	3.02	-9.85%	1,639,905
Jul 15, 2026	3.41	3.49	3.23	3.35	3.35	-2.05%	1,098,301
Jul 14, 2026	3.40	3.61	3.38	3.42	3.42	-	1,293,340
Jul 13, 2026	3.46	3.59	3.34	3.42	3.42	-1.72%	1,852,019
Jul 10, 2026	3.56	3.56	3.38	3.48	3.48	-2.52%	984,812
Jul 9, 2026	3.47	3.72	3.46	3.57	3.57	2.88%	1,971,477
Jul 8, 2026	3.48	3.55	3.29	3.47	3.47	-0.57%	1,975,941
Jul 7, 2026	3.62	3.66	3.36	3.49	3.49	-5.68%	2,210,613
Jul 6, 2026	3.57	3.81	3.40	3.70	3.70	6.02%	3,307,372
Jul 2, 2026	4.12	4.44	3.38	3.49	3.49	-12.53%	6,247,767
Jul 1, 2026	3.40	4.05	3.29	3.99	3.99	11.14%	10,786,538
Jun 30, 2026	3.65	4.00	3.51	3.59	3.59	-0.83%	9,254,642
Jun 29, 2026	3.82	4.35	3.41	3.62	3.62	31.16%	97,017,757
Jun 26, 2026	2.66	2.80	2.66	2.76	2.76	2.99%	269,881
Jun 25, 2026	2.70	2.78	2.63	2.68	2.68	1.90%	349,029
Jun 24, 2026	2.88	2.92	2.62	2.63	2.63	-8.68%	576,327
Jun 23, 2026	2.71	2.99	2.66	2.88	2.88	6.67%	686,779
Jun 22, 2026	2.76	2.80	2.63	2.70	2.70	-3.23%	385,838
Jun 18, 2026	2.80	2.96	2.74	2.79	2.79	0.36%	634,577
Jun 17, 2026	2.86	2.94	2.76	2.78	2.78	-2.46%	514,853
Jun 16, 2026	2.99	3.06	2.84	2.85	2.85	-5.00%	1,131,231
Jun 15, 2026	3.08	3.14	2.99	3.00	3.00	-	336,720
Jun 12, 2026	2.99	3.10	2.98	3.00	3.00	0.67%	297,322
Jun 11, 2026	2.90	3.02	2.81	2.98	2.98	3.47%	412,009
Jun 10, 2026	2.80	2.93	2.80	2.88	2.88	1.05%	245,775
Jun 9, 2026	2.89	3.04	2.74	2.85	2.85	-1.72%	393,133
Jun 8, 2026	2.87	3.05	2.83	2.90	2.90	3.20%	304,217
Jun 5, 2026	2.99	3.05	2.81	2.81	2.81	-8.47%	669,902
Jun 4, 2026	2.94	3.08	2.86	3.07	3.07	4.42%	367,442
Jun 3, 2026	3.14	3.18	2.91	2.94	2.94	-6.37%	639,292
Jun 2, 2026	3.13	3.24	3.07	3.14	3.14	0.32%	532,374
Jun 1, 2026	2.98	3.18	2.87	3.13	3.13	5.39%	865,516
May 29, 2026	3.07	3.07	2.90	2.97	2.97	-3.57%	634,861
May 28, 2026	3.10	3.15	3.02	3.08	3.08	0.98%	1,190,811
May 27, 2026	2.84	3.16	2.81	3.05	3.05	11.31%	3,737,855
May 26, 2026	2.50	2.86	2.50	2.74	2.74	11.84%	2,415,892
May 22, 2026	2.45	2.50	2.40	2.45	2.45	1.24%	473,692
May 21, 2026	2.32	2.52	2.30	2.42	2.42	2.54%	697,875
May 20, 2026	2.26	2.38	2.17	2.36	2.36	6.31%	529,887
May 19, 2026	2.16	2.25	2.10	2.22	2.22	1.83%	459,226
May 18, 2026	2.22	2.25	2.17	2.18	2.18	-1.80%	340,228
May 15, 2026	2.27	2.29	2.15	2.22	2.22	-4.72%	646,050
May 14, 2026	2.28	2.39	2.22	2.33	2.33	3.10%	787,574
May 13, 2026	2.31	2.35	2.24	2.26	2.26	-4.64%	581,388
May 12, 2026	2.55	2.55	2.32	2.37	2.37	-8.14%	1,276,661
May 11, 2026	2.75	2.81	2.57	2.58	2.58	-7.86%	1,129,596
May 8, 2026	2.78	2.91	2.70	2.80	2.80	1.45%	2,033,090
May 7, 2026	2.95	2.99	2.62	2.76	2.76	9.52%	3,772,735
May 6, 2026	2.52	2.70	2.49	2.52	2.52	2.02%	2,191,030