NN, Inc. NNBR
3.04 USD -0.03 (-0.98%)
Regular-session close
2.99 -0.05 -1.64%
After hours · Nov 13, 5:59 PM ET
2.92 Day range 3.12
1.14 52-week range 4.51
- YTD
- +137.50%
- 1 year
- +104.03%
NNBR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.12 | 3.12 | 2.92 | 3.04 | -0.03 | -0.98% | 1,491,353 |
| Nov 12, 2026 | 3.08 | 3.14 | 2.99 | 3.07 | -0.13 | -4.06% | 1,050,700 |
| Nov 11, 2026 | 3.16 | 3.30 | 3.16 | 3.20 | +0.16 | +5.26% | 1,225,700 |
| Nov 10, 2026 | 3.02 | 3.14 | 2.94 | 3.04 | -0.05 | -1.62% | 1,217,800 |
| Nov 9, 2026 | 2.86 | 3.12 | 2.78 | 3.09 | +0.34 | +12.36% | 2,042,700 |
| Nov 6, 2026 | 2.76 | 2.87 | 2.73 | 2.75 | +0.08 | +3.00% | 1,898,800 |
| Nov 5, 2026 | 3.10 | 3.11 | 2.65 | 2.67 | -0.56 | -17.34% | 6,373,000 |
| Nov 4, 2026 | 3.70 | 3.74 | 3.19 | 3.23 | -0.49 | -13.17% | 3,531,800 |
| Nov 3, 2026 | 3.75 | 3.83 | 3.70 | 3.72 | 0.00 | 0.00% | 1,706,000 |
| Nov 2, 2026 | 3.91 | 3.98 | 3.62 | 3.72 | -0.21 | -5.34% | 2,787,700 |
| Oct 30, 2026 | 3.84 | 3.96 | 3.66 | 3.93 | -0.03 | -0.76% | 1,837,300 |
| Oct 29, 2026 | 3.45 | 4.04 | 3.38 | 3.96 | +0.16 | +4.21% | 3,980,300 |
| Oct 28, 2026 | 3.60 | 3.84 | 3.60 | 3.80 | +0.29 | +8.26% | 3,134,400 |
| Oct 27, 2026 | 3.41 | 3.56 | 3.33 | 3.51 | +0.15 | +4.46% | 2,548,000 |
| Oct 26, 2026 | 3.33 | 3.52 | 3.32 | 3.36 | +0.06 | +1.82% | 1,584,300 |
| Oct 23, 2026 | 3.30 | 3.40 | 3.25 | 3.30 | -0.03 | -0.90% | 2,018,500 |
| Oct 22, 2026 | 3.38 | 3.44 | 3.25 | 3.33 | -0.14 | -4.03% | 2,109,100 |
| Oct 21, 2026 | 3.61 | 3.74 | 3.46 | 3.47 | -0.08 | -2.25% | 2,028,600 |
| Oct 20, 2026 | 3.61 | 3.73 | 3.44 | 3.55 | -0.15 | -4.05% | 2,213,100 |
| Oct 19, 2026 | 3.53 | 3.76 | 3.46 | 3.70 | +0.29 | +8.50% | 2,896,900 |
| Oct 16, 2026 | 3.50 | 3.58 | 3.39 | 3.41 | -0.08 | -2.29% | 2,695,200 |
| Oct 15, 2026 | 3.38 | 3.53 | 3.30 | 3.49 | +0.03 | +0.87% | 2,154,200 |
| Oct 14, 2026 | 3.82 | 3.82 | 3.42 | 3.46 | -0.45 | -11.51% | 3,483,500 |
| Oct 13, 2026 | 3.90 | 3.97 | 3.85 | 3.91 | -0.03 | -0.76% | 1,769,000 |
| Oct 12, 2026 | 4.06 | 4.14 | 3.90 | 3.94 | -0.01 | -0.25% | 2,571,200 |
| Oct 9, 2026 | 4.08 | 4.14 | 3.89 | 3.95 | -0.06 | -1.50% | 1,704,000 |
| Oct 8, 2026 | 3.96 | 4.05 | 3.88 | 4.01 | -0.01 | -0.25% | 2,872,200 |
| Oct 7, 2026 | 3.95 | 4.07 | 3.90 | 4.02 | -0.02 | -0.50% | 1,786,900 |
| Oct 6, 2026 | 4.24 | 4.29 | 3.96 | 4.04 | -0.20 | -4.72% | 2,855,600 |
| Oct 5, 2026 | 4.59 | 4.59 | 4.21 | 4.24 | -0.27 | -5.99% | 3,188,700 |
| Oct 2, 2026 | 3.77 | 4.79 | 3.67 | 4.51 | +0.88 | +24.24% | 14,681,600 |
| Oct 1, 2026 | 3.69 | 3.77 | 3.56 | 3.63 | -0.04 | -1.09% | 1,262,200 |
| Sep 30, 2026 | 3.91 | 4.01 | 3.66 | 3.67 | -0.21 | -5.41% | 1,576,400 |
| Sep 29, 2026 | 3.82 | 3.95 | 3.75 | 3.88 | +0.16 | +4.30% | 4,717,900 |
| Sep 28, 2026 | 3.66 | 3.81 | 3.58 | 3.72 | +0.05 | +1.36% | 1,616,900 |
| Sep 25, 2026 | 3.68 | 3.78 | 3.59 | 3.67 | +0.07 | +1.94% | 1,655,500 |
| Sep 24, 2026 | 3.85 | 3.89 | 3.59 | 3.60 | -0.26 | -6.74% | 2,638,300 |
| Sep 23, 2026 | 3.74 | 4.02 | 3.55 | 3.86 | +0.49 | +14.54% | 9,712,400 |
| Sep 22, 2026 | 3.35 | 3.45 | 3.32 | 3.37 | +0.02 | +0.60% | 3,068,400 |
| Sep 21, 2026 | 3.39 | 3.39 | 3.27 | 3.35 | +0.04 | +1.21% | 1,194,200 |
| Sep 18, 2026 | 3.39 | 3.39 | 3.26 | 3.31 | -0.06 | -1.78% | 1,941,600 |
| Sep 17, 2026 | 3.36 | 3.41 | 3.32 | 3.37 | +0.11 | +3.37% | 985,700 |
| Sep 16, 2026 | 3.34 | 3.40 | 3.19 | 3.26 | -0.03 | -0.91% | 1,438,600 |
| Sep 15, 2026 | 3.47 | 3.51 | 3.26 | 3.29 | -0.18 | -5.19% | 1,563,200 |
| Sep 14, 2026 | 3.48 | 3.55 | 3.41 | 3.47 | -0.11 | -3.07% | 738,000 |
| Sep 11, 2026 | 3.59 | 3.74 | 3.52 | 3.58 | +0.02 | +0.56% | 910,200 |
| Sep 10, 2026 | 3.65 | 3.68 | 3.50 | 3.56 | -0.12 | -3.26% | 990,200 |
| Sep 9, 2026 | 3.75 | 3.80 | 3.65 | 3.68 | -0.06 | -1.60% | 1,026,800 |
| Sep 8, 2026 | 3.65 | 3.82 | 3.61 | 3.74 | +0.08 | +2.19% | 1,328,300 |
| Sep 4, 2026 | 3.49 | 3.67 | 3.45 | 3.66 | +0.20 | +5.78% | 1,215,200 |
| Sep 3, 2026 | 3.42 | 3.48 | 3.33 | 3.46 | +0.06 | +1.76% | 856,400 |
| Sep 2, 2026 | 3.35 | 3.46 | 3.29 | 3.40 | +0.07 | +2.10% | 1,089,900 |
| Sep 1, 2026 | 3.36 | 3.41 | 3.30 | 3.33 | -0.10 | -2.92% | 1,052,300 |
| Aug 31, 2026 | 3.42 | 3.47 | 3.32 | 3.43 | +0.04 | +1.18% | 1,295,800 |
| Aug 28, 2026 | 3.55 | 3.59 | 3.37 | 3.39 | -0.18 | -5.04% | 1,395,000 |
| Aug 27, 2026 | 3.55 | 3.69 | 3.54 | 3.57 | +0.04 | +1.13% | 996,800 |
| Aug 26, 2026 | 3.52 | 3.66 | 3.51 | 3.53 | 0.00 | 0.00% | 1,044,400 |
| Aug 25, 2026 | 3.70 | 3.75 | 3.52 | 3.53 | -0.12 | -3.29% | 1,357,500 |
| Aug 24, 2026 | 3.94 | 3.94 | 3.65 | 3.65 | -0.13 | -3.44% | 1,318,700 |
| Aug 21, 2026 | 3.80 | 3.86 | 3.71 | 3.78 | -0.03 | -0.79% | 1,378,000 |
| Aug 20, 2026 | 3.70 | 3.84 | 3.57 | 3.81 | +0.10 | +2.70% | 2,568,400 |
| Aug 19, 2026 | 3.89 | 3.94 | 3.67 | 3.71 | -0.13 | -3.39% | 1,956,700 |
| Aug 18, 2026 | 4.01 | 4.12 | 3.81 | 3.84 | -0.27 | -6.57% | 2,102,500 |
| Aug 17, 2026 | 3.96 | 4.24 | 3.93 | 4.11 | +0.21 | +5.38% | 3,269,500 |
| Aug 14, 2026 | 3.62 | 3.98 | 3.62 | 3.90 | +0.29 | +8.03% | 6,847,600 |
65 days, newest first. Daily bars as drawn on the NNBR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.