NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
3.530
0.00 (0.00%)
At close: Aug 26, 2026, 4:00 PM EDT
3.586
+0.056 (1.59%)
After-hours: Aug 26, 2026, 7:44 PM EDT
NN, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.52 | 3.66 | 3.51 | 3.53 | 3.53 | - | 1,040,473 |
| Aug 25, 2026 | 3.70 | 3.75 | 3.52 | 3.53 | 3.53 | -3.29% | 1,357,309 |
| Aug 24, 2026 | 3.94 | 3.94 | 3.65 | 3.65 | 3.65 | -3.44% | 1,318,206 |
| Aug 21, 2026 | 3.80 | 3.86 | 3.71 | 3.78 | 3.78 | -0.79% | 1,377,969 |
| Aug 20, 2026 | 3.70 | 3.84 | 3.57 | 3.81 | 3.81 | 2.70% | 2,564,356 |
| Aug 19, 2026 | 3.89 | 3.94 | 3.67 | 3.71 | 3.71 | -3.39% | 1,955,526 |
| Aug 18, 2026 | 4.01 | 4.12 | 3.81 | 3.84 | 3.84 | -6.57% | 2,097,298 |
| Aug 17, 2026 | 3.96 | 4.24 | 3.93 | 4.11 | 4.11 | 5.38% | 3,267,204 |
| Aug 14, 2026 | 3.62 | 3.98 | 3.62 | 3.90 | 3.90 | 8.03% | 6,841,534 |
| Aug 13, 2026 | 3.68 | 3.72 | 3.56 | 3.61 | 3.61 | -1.37% | 1,942,781 |
| Aug 12, 2026 | 3.75 | 3.75 | 3.57 | 3.66 | 3.66 | 0.27% | 1,947,238 |
| Aug 11, 2026 | 3.70 | 3.86 | 3.64 | 3.65 | 3.65 | 0.55% | 3,723,321 |
| Aug 10, 2026 | 3.74 | 3.79 | 3.59 | 3.63 | 3.63 | -3.71% | 5,125,606 |
| Aug 7, 2026 | 3.85 | 4.02 | 3.69 | 3.77 | 3.77 | -2.58% | 5,140,551 |
| Aug 6, 2026 | 4.42 | 4.48 | 3.72 | 3.87 | 3.87 | -0.77% | 13,949,656 |
| Aug 5, 2026 | 3.84 | 3.93 | 3.77 | 3.90 | 3.90 | 1.30% | 2,561,563 |
| Aug 4, 2026 | 3.66 | 3.88 | 3.63 | 3.85 | 3.85 | 6.35% | 2,028,846 |
| Aug 3, 2026 | 3.39 | 3.68 | 3.33 | 3.62 | 3.62 | 9.37% | 978,304 |
| Jul 31, 2026 | 3.35 | 3.43 | 3.21 | 3.31 | 3.31 | -0.90% | 782,373 |
| Jul 30, 2026 | 3.11 | 3.38 | 3.05 | 3.34 | 3.34 | 8.44% | 1,421,807 |
| Jul 29, 2026 | 3.39 | 3.45 | 3.06 | 3.08 | 3.08 | -9.14% | 1,851,015 |
| Jul 28, 2026 | 3.53 | 3.55 | 3.30 | 3.39 | 3.39 | -4.24% | 1,124,039 |
| Jul 27, 2026 | 3.60 | 3.70 | 3.48 | 3.54 | 3.54 | 0.28% | 960,491 |
| Jul 24, 2026 | 3.40 | 3.75 | 3.32 | 3.53 | 3.53 | 3.22% | 2,239,121 |
| Jul 23, 2026 | 3.36 | 3.44 | 3.28 | 3.42 | 3.42 | -0.87% | 1,711,147 |
| Jul 22, 2026 | 3.40 | 3.54 | 3.32 | 3.45 | 3.45 | 0.88% | 1,233,468 |
| Jul 21, 2026 | 3.52 | 3.60 | 3.38 | 3.42 | 3.42 | -1.72% | 1,282,914 |
| Jul 20, 2026 | 3.51 | 3.64 | 3.36 | 3.48 | 3.48 | 9.43% | 3,200,722 |
| Jul 17, 2026 | 2.98 | 3.22 | 2.93 | 3.18 | 3.18 | 5.30% | 1,461,565 |
| Jul 16, 2026 | 3.32 | 3.32 | 3.01 | 3.02 | 3.02 | -9.85% | 1,649,216 |
| Jul 15, 2026 | 3.41 | 3.49 | 3.23 | 3.35 | 3.35 | -2.05% | 1,101,273 |
| Jul 14, 2026 | 3.40 | 3.61 | 3.38 | 3.42 | 3.42 | - | 1,301,770 |
| Jul 13, 2026 | 3.46 | 3.59 | 3.34 | 3.42 | 3.42 | -1.72% | 1,854,530 |
| Jul 10, 2026 | 3.56 | 3.56 | 3.38 | 3.48 | 3.48 | -2.52% | 988,639 |
| Jul 9, 2026 | 3.47 | 3.72 | 3.46 | 3.57 | 3.57 | 2.88% | 1,975,507 |
| Jul 8, 2026 | 3.48 | 3.55 | 3.29 | 3.47 | 3.47 | -0.57% | 1,979,749 |
| Jul 7, 2026 | 3.62 | 3.66 | 3.36 | 3.49 | 3.49 | -5.68% | 2,210,754 |
| 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 |