NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
3.855
-0.045 (-1.15%)
Aug 6, 2026, 3:28 PM EDT - Market open
NN, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.42 | 4.48 | 3.81 | 3.80 | - | -2.56% | 6,854,145 |
| Aug 5, 2026 | 3.84 | 3.93 | 3.77 | 3.90 | 3.90 | 1.30% | 1,786,819 |
| Aug 4, 2026 | 3.66 | 3.88 | 3.63 | 3.85 | 3.85 | 6.35% | 2,016,102 |
| Aug 3, 2026 | 3.39 | 3.68 | 3.33 | 3.62 | 3.62 | 9.37% | 975,808 |
| Jul 31, 2026 | 3.35 | 3.43 | 3.21 | 3.31 | 3.31 | -0.90% | 781,456 |
| Jul 30, 2026 | 3.11 | 3.38 | 3.05 | 3.34 | 3.34 | 8.44% | 1,420,091 |
| Jul 29, 2026 | 3.39 | 3.45 | 3.06 | 3.08 | 3.08 | -9.14% | 1,825,953 |
| Jul 28, 2026 | 3.53 | 3.55 | 3.30 | 3.39 | 3.39 | -4.24% | 1,103,607 |
| Jul 27, 2026 | 3.60 | 3.70 | 3.48 | 3.54 | 3.54 | 0.28% | 960,081 |
| Jul 24, 2026 | 3.40 | 3.75 | 3.32 | 3.53 | 3.53 | 3.22% | 2,238,589 |
| Jul 23, 2026 | 3.36 | 3.44 | 3.28 | 3.42 | 3.42 | -0.87% | 1,702,974 |
| Jul 22, 2026 | 3.40 | 3.54 | 3.32 | 3.45 | 3.45 | 0.88% | 1,230,775 |
| Jul 21, 2026 | 3.52 | 3.60 | 3.38 | 3.42 | 3.42 | -1.72% | 1,269,257 |
| Jul 20, 2026 | 3.51 | 3.64 | 3.36 | 3.48 | 3.48 | 9.43% | 3,188,657 |
| Jul 17, 2026 | 2.98 | 3.22 | 2.93 | 3.18 | 3.18 | 5.30% | 1,454,031 |
| 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 |