NN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.99	3.05	2.81	2.81	2.81	-8.47%	665,884
Jun 4, 2026	2.94	3.08	2.86	3.07	3.07	4.42%	365,980
Jun 3, 2026	3.14	3.18	2.91	2.94	2.94	-6.37%	638,395
Jun 2, 2026	3.13	3.24	3.07	3.14	3.14	0.32%	529,911
Jun 1, 2026	2.98	3.18	2.87	3.13	3.13	5.39%	864,689
May 29, 2026	3.07	3.07	2.90	2.97	2.97	-3.57%	630,242
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
May 5, 2026	2.48	2.57	2.45	2.47	2.47	0.82%	419,857
May 4, 2026	2.49	2.53	2.39	2.45	2.45	-0.41%	404,873
May 1, 2026	2.26	2.48	2.26	2.46	2.46	6.03%	353,986
Apr 30, 2026	2.32	2.37	2.25	2.32	2.32	0.87%	418,215
Apr 29, 2026	2.54	2.54	2.27	2.30	2.30	-9.45%	984,755
Apr 28, 2026	2.60	2.67	2.47	2.54	2.54	-4.15%	569,809
Apr 27, 2026	2.48	2.71	2.45	2.65	2.65	6.43%	1,377,364
Apr 24, 2026	2.64	2.65	2.42	2.49	2.49	-4.60%	1,168,539
Apr 23, 2026	2.59	2.88	2.49	2.61	2.61	10.59%	4,076,096
Apr 22, 2026	2.19	2.38	2.12	2.36	2.36	7.76%	1,174,912
Apr 21, 2026	2.20	2.33	2.13	2.19	2.19	-0.90%	810,052
Apr 20, 2026	2.23	2.43	2.16	2.21	2.21	-4.74%	1,372,763
Apr 17, 2026	2.08	2.46	2.02	2.32	2.32	13.73%	2,444,188
Apr 16, 2026	1.93	2.12	1.91	2.04	2.04	3.03%	1,237,121
Apr 15, 2026	1.80	2.25	1.61	1.98	1.98	26.11%	11,978,584
Apr 14, 2026	1.58	1.60	1.55	1.57	1.57	-0.63%	1,238,206
Apr 13, 2026	1.51	1.60	1.49	1.58	1.58	3.95%	205,759
Apr 10, 2026	1.55	1.57	1.51	1.52	1.52	-1.94%	59,522
Apr 9, 2026	1.50	1.58	1.50	1.55	1.55	1.97%	56,640
Apr 8, 2026	1.50	1.62	1.50	1.52	1.52	4.83%	84,100
Apr 7, 2026	1.46	1.54	1.44	1.45	1.45	-1.36%	75,818
Apr 6, 2026	1.45	1.69	1.43	1.47	1.47	2.80%	277,095
Apr 2, 2026	1.45	1.49	1.40	1.43	1.43	-1.38%	80,629
Apr 1, 2026	1.46	1.51	1.41	1.45	1.45	-	142,238
Mar 31, 2026	1.41	1.46	1.39	1.45	1.45	3.57%	250,876
Mar 30, 2026	1.52	1.55	1.32	1.40	1.40	-7.28%	500,543
Mar 27, 2026	1.58	1.65	1.49	1.51	1.51	-3.21%	597,412
Mar 26, 2026	1.73	1.74	1.56	1.56	1.56	-10.34%	327,195