NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
1.950
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.95 | 2.01 | 1.90 | 1.95 | 1.95 | - | 6,014,529 |
| Jun 26, 2025 | 1.96 | 1.98 | 1.80 | 1.95 | 1.95 | - | 846,615 |
| Jun 25, 2025 | 2.14 | 2.14 | 1.91 | 1.95 | 1.95 | -8.02% | 265,538 |
| Jun 24, 2025 | 2.06 | 2.13 | 2.03 | 2.12 | 2.12 | 3.92% | 224,938 |
| Jun 23, 2025 | 1.96 | 2.08 | 1.96 | 2.04 | 2.04 | 3.55% | 195,947 |
| Jun 20, 2025 | 2.07 | 2.08 | 1.97 | 1.97 | 1.97 | -3.90% | 237,512 |
| Jun 18, 2025 | 1.88 | 2.10 | 1.87 | 2.05 | 2.05 | 9.63% | 257,535 |
| Jun 17, 2025 | 1.96 | 1.97 | 1.87 | 1.87 | 1.87 | -6.03% | 239,367 |
| Jun 16, 2025 | 1.93 | 1.99 | 1.89 | 1.99 | 1.99 | 3.11% | 221,558 |
| Jun 13, 2025 | 1.93 | 1.97 | 1.82 | 1.93 | 1.93 | -1.53% | 440,164 |
| Jun 12, 2025 | 2.14 | 2.15 | 1.94 | 1.96 | 1.96 | -9.26% | 273,002 |
| Jun 11, 2025 | 2.21 | 2.21 | 2.15 | 2.16 | 2.16 | -1.37% | 217,515 |
| Jun 10, 2025 | 2.16 | 2.20 | 2.12 | 2.19 | 2.19 | 1.39% | 159,026 |
| Jun 9, 2025 | 2.10 | 2.19 | 2.10 | 2.16 | 2.16 | 2.37% | 141,695 |
| Jun 6, 2025 | 2.09 | 2.14 | 2.01 | 2.11 | 2.11 | 3.94% | 181,607 |
| Jun 5, 2025 | 2.05 | 2.07 | 1.96 | 2.03 | 2.03 | -0.98% | 222,526 |
| Jun 4, 2025 | 2.19 | 2.21 | 1.96 | 2.05 | 2.05 | -4.65% | 269,756 |
| Jun 3, 2025 | 2.24 | 2.38 | 2.12 | 2.15 | 2.15 | -2.27% | 241,903 |
| Jun 2, 2025 | 2.01 | 2.23 | 2.01 | 2.20 | 2.20 | 7.32% | 170,515 |
| May 30, 2025 | 2.00 | 2.09 | 2.00 | 2.05 | 2.05 | 1.99% | 165,736 |
| May 29, 2025 | 2.06 | 2.12 | 1.92 | 2.01 | 2.01 | -0.99% | 192,030 |
| May 28, 2025 | 2.12 | 2.19 | 1.98 | 2.03 | 2.03 | -4.69% | 224,306 |
| May 27, 2025 | 1.99 | 2.14 | 1.96 | 2.13 | 2.13 | 10.36% | 137,834 |
| May 23, 2025 | 1.90 | 1.95 | 1.83 | 1.93 | 1.93 | 1.58% | 208,598 |
| May 22, 2025 | 1.95 | 1.99 | 1.90 | 1.90 | 1.90 | -3.55% | 109,680 |
| May 21, 2025 | 2.11 | 2.11 | 1.96 | 1.97 | 1.97 | -7.94% | 167,808 |
| May 20, 2025 | 2.21 | 2.22 | 2.11 | 2.14 | 2.14 | -2.73% | 121,769 |
| May 19, 2025 | 2.32 | 2.32 | 2.12 | 2.20 | 2.20 | -5.98% | 109,606 |
| May 16, 2025 | 2.25 | 2.36 | 2.22 | 2.34 | 2.34 | 4.93% | 196,706 |
| May 15, 2025 | 2.13 | 2.30 | 2.07 | 2.23 | 2.23 | 9.85% | 234,344 |
| May 14, 2025 | 2.14 | 2.23 | 2.02 | 2.03 | 2.03 | -7.31% | 171,110 |
| May 13, 2025 | 1.92 | 2.20 | 1.92 | 2.19 | 2.19 | 16.49% | 274,481 |
| May 12, 2025 | 1.85 | 1.93 | 1.80 | 1.88 | 1.88 | 9.94% | 166,835 |
| May 9, 2025 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 4.59% | 423,009 |
| May 8, 2025 | 1.76 | 1.88 | 1.62 | 1.64 | 1.64 | -10.66% | 690,342 |
| May 7, 2025 | 1.90 | 1.99 | 1.81 | 1.83 | 1.83 | -2.92% | 160,773 |
| May 6, 2025 | 1.91 | 1.94 | 1.81 | 1.89 | 1.89 | -3.83% | 109,672 |
| May 5, 2025 | 1.98 | 1.99 | 1.91 | 1.96 | 1.96 | -2.49% | 109,343 |
| May 2, 2025 | 1.95 | 2.05 | 1.95 | 2.01 | 2.01 | 5.79% | 144,399 |
| May 1, 2025 | 2.02 | 2.06 | 1.90 | 1.90 | 1.90 | -5.47% | 134,782 |
| Apr 30, 2025 | 1.86 | 2.05 | 1.82 | 2.01 | 2.01 | 5.79% | 259,506 |
| Apr 29, 2025 | 1.85 | 1.93 | 1.76 | 1.90 | 1.90 | 2.15% | 138,415 |
| Apr 28, 2025 | 1.90 | 2.01 | 1.85 | 1.86 | 1.86 | -2.11% | 233,294 |
| Apr 25, 2025 | 1.91 | 1.95 | 1.89 | 1.90 | 1.90 | -2.06% | 117,978 |
| Apr 24, 2025 | 1.81 | 1.97 | 1.81 | 1.94 | 1.94 | 6.59% | 149,221 |
| Apr 23, 2025 | 1.89 | 1.96 | 1.74 | 1.82 | 1.82 | - | 319,037 |
| Apr 22, 2025 | 1.75 | 1.86 | 1.74 | 1.82 | 1.82 | 6.43% | 175,648 |
| Apr 21, 2025 | 1.70 | 1.72 | 1.60 | 1.71 | 1.71 | 0.88% | 229,940 |
| Apr 17, 2025 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | 3.99% | 195,626 |
| Apr 16, 2025 | 1.78 | 1.79 | 1.58 | 1.63 | 1.63 | -7.91% | 226,794 |