NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
2.490
-0.120 (-4.60%)
At close: Apr 24, 2026, 4:00 PM EDT
2.410
-0.080 (-3.21%)
After-hours: Apr 24, 2026, 7:16 PM EDT
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.64 | 2.65 | 2.42 | 2.49 | 2.49 | -4.60% | 1,154,171 |
| Apr 23, 2026 | 2.59 | 2.88 | 2.49 | 2.61 | 2.61 | 10.59% | 4,065,604 |
| Apr 22, 2026 | 2.19 | 2.38 | 2.12 | 2.36 | 2.36 | 7.76% | 1,066,107 |
| Apr 21, 2026 | 2.20 | 2.33 | 2.13 | 2.19 | 2.19 | -0.90% | 809,752 |
| Apr 20, 2026 | 2.23 | 2.43 | 2.16 | 2.21 | 2.21 | -4.74% | 1,365,981 |
| Apr 17, 2026 | 2.08 | 2.46 | 2.02 | 2.32 | 2.32 | 13.73% | 2,436,016 |
| Apr 16, 2026 | 1.93 | 2.12 | 1.91 | 2.04 | 2.04 | 3.03% | 1,230,847 |
| Apr 15, 2026 | 1.80 | 2.25 | 1.61 | 1.98 | 1.98 | 26.11% | 11,940,743 |
| Apr 14, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 83,221 |
| Apr 13, 2026 | 1.51 | 1.60 | 1.49 | 1.58 | 1.58 | 3.95% | 205,729 |
| Apr 10, 2026 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 59,198 |
| Apr 9, 2026 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | 1.97% | 56,619 |
| Apr 8, 2026 | 1.50 | 1.62 | 1.50 | 1.52 | 1.52 | 4.83% | 84,081 |
| 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% | 275,979 |
| 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 | - | 142,155 |
| Mar 31, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | 3.57% | 250,623 |
| Mar 30, 2026 | 1.52 | 1.55 | 1.32 | 1.40 | 1.40 | -7.28% | 498,775 |
| Mar 27, 2026 | 1.58 | 1.65 | 1.49 | 1.51 | 1.51 | -3.21% | 596,786 |
| Mar 26, 2026 | 1.73 | 1.74 | 1.56 | 1.56 | 1.56 | -10.34% | 326,571 |
| Mar 25, 2026 | 1.79 | 1.81 | 1.72 | 1.74 | 1.74 | -2.25% | 316,461 |
| Mar 24, 2026 | 1.76 | 1.85 | 1.72 | 1.78 | 1.78 | 1.71% | 356,491 |
| Mar 23, 2026 | 1.79 | 1.80 | 1.67 | 1.75 | 1.75 | 2.34% | 709,286 |
| Mar 20, 2026 | 1.54 | 1.91 | 1.49 | 1.71 | 1.71 | 15.54% | 4,464,852 |
| Mar 19, 2026 | 1.27 | 1.48 | 1.26 | 1.48 | 1.48 | 20.33% | 969,199 |
| Mar 18, 2026 | 1.23 | 1.26 | 1.19 | 1.23 | 1.23 | -1.60% | 549,512 |
| Mar 17, 2026 | 1.29 | 1.32 | 1.23 | 1.25 | 1.25 | -3.10% | 206,150 |
| Mar 16, 2026 | 1.29 | 1.33 | 1.24 | 1.29 | 1.29 | 2.38% | 211,585 |
| Mar 13, 2026 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 229,324 |
| Mar 12, 2026 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 351,726 |
| Mar 11, 2026 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 219,686 |
| Mar 10, 2026 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 1.56% | 267,456 |
| Mar 9, 2026 | 1.34 | 1.39 | 1.27 | 1.28 | 1.28 | -5.88% | 418,002 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | -6.21% | 280,853 |
| Mar 5, 2026 | 1.45 | 1.63 | 1.43 | 1.45 | 1.45 | -5.23% | 543,408 |
| Mar 4, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 308,319 |
| Mar 3, 2026 | 1.50 | 1.52 | 1.43 | 1.49 | 1.49 | 0.68% | 317,985 |
| Mar 2, 2026 | 1.50 | 1.59 | 1.45 | 1.48 | 1.48 | -1.99% | 153,630 |
| Feb 27, 2026 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 0.67% | 131,665 |
| Feb 26, 2026 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | - | 89,471 |
| Feb 25, 2026 | 1.56 | 1.56 | 1.46 | 1.50 | 1.50 | -2.60% | 113,377 |
| Feb 24, 2026 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | 0.65% | 159,234 |
| Feb 23, 2026 | 1.60 | 1.62 | 1.50 | 1.53 | 1.53 | -6.71% | 237,010 |
| Feb 20, 2026 | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -2.38% | 261,472 |
| Feb 19, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | 1.68 | -0.59% | 131,222 |
| Feb 18, 2026 | 1.69 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 137,479 |
| Feb 17, 2026 | 1.75 | 1.78 | 1.60 | 1.68 | 1.68 | -2.33% | 278,601 |
| Feb 13, 2026 | 1.71 | 1.80 | 1.67 | 1.72 | 1.72 | 0.58% | 281,709 |
| Feb 12, 2026 | 1.72 | 1.79 | 1.64 | 1.71 | 1.71 | -0.58% | 117,378 |