NN Inc (NNBR) Historical Stock Data
3.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNBR is up 0.25% a day on average. There have been 15 days where NN Inc closed green and 15 days where NNBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.95 | 3.79 | ↓$0.17 (-4.18%) | 3.76 | 3.95 | 40.37K |
| 2024-11-19 | 3.79 | 3.93 | ↑$0.14 (3.69%) | 3.75 | 3.98 | 76.64K |
| 2024-11-18 | 3.81 | 3.82 | ↑$0.01 (0.26%) | 3.74 | 3.90 | 95.03K |
| 2024-11-15 | 3.81 | 3.77 | ↓$0.04 (-1.05%) | 3.68 | 3.90 | 112.30K |
| 2024-11-14 | 3.72 | 3.77 | ↑$0.05 (1.34%) | 3.69 | 3.79 | 83.07K |
| 2024-11-13 | 3.60 | 3.68 | ↑$0.08 (2.22%) | 3.60 | 3.73 | 291.07K |
| 2024-11-12 | 3.48 | 3.61 | ↑$0.13 (3.74%) | 3.41 | 3.64 | 203.62K |
| 2024-11-11 | 3.52 | 3.49 | ↓$0.03 (-0.85%) | 3.43 | 3.52 | 117.29K |
| 2024-11-08 | 3.50 | 3.51 | ↑$0.01 (0.29%) | 3.45 | 3.57 | 134.99K |
| 2024-11-07 | 3.73 | 3.52 | ↓$0.21 (-5.63%) | 3.52 | 3.75 | 87.16K |
| 2024-11-06 | 3.61 | 3.70 | ↑$0.09 (2.49%) | 3.54 | 3.83 | 235.53K |
| 2024-11-05 | 3.37 | 3.44 | ↑$0.07 (2.08%) | 3.25 | 3.48 | 125.90K |
| 2024-11-04 | 3.21 | 3.41 | ↑$0.20 (6.23%) | 2.94 | 3.42 | 307.67K |
| 2024-11-01 | 3.14 | 3.17 | ↑$0.02 (0.80%) | 3.14 | 3.25 | 85.40K |
| 2024-10-31 | 3.40 | 3.15 | ↓$0.25 (-7.35%) | 3.15 | 3.40 | 205.53K |
| 2024-10-30 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.91 | 4.02 | 111.01K |
| 2024-10-29 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.84 | 3.93 | 66.38K |
| 2024-10-28 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.89 | 4.07 | 120.58K |
| 2024-10-25 | 4.00 | 3.92 | ↓$0.08 (-2.00%) | 3.92 | 4.02 | 59.66K |
| 2024-10-24 | 4.04 | 3.98 | ↓$0.06 (-1.49%) | 3.96 | 4.04 | 81.85K |
| 2024-10-23 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 3.92 | 4.02 | 25.38K |
| 2024-10-22 | 4.10 | 4.06 | ↓$0.04 (-0.98%) | 4.04 | 4.19 | 65.88K |
| 2024-10-21 | 4.17 | 4.10 | ↓$0.07 (-1.68%) | 4.06 | 4.23 | 66.65K |
| 2024-10-18 | 4.11 | 4.16 | ↑$0.05 (1.22%) | 4.08 | 4.17 | 46.86K |
| 2024-10-17 | 4.23 | 4.10 | ↓$0.13 (-3.07%) | 4.09 | 4.25 | 65.21K |
| 2024-10-16 | 4.06 | 4.23 | ↑$0.17 (4.19%) | 4.00 | 4.24 | 133.79K |
| 2024-10-15 | 3.95 | 4.03 | ↑$0.08 (2.03%) | 3.94 | 4.11 | 80.16K |
| 2024-10-14 | 3.84 | 3.97 | ↑$0.13 (3.39%) | 3.82 | 3.99 | 44.50K |
| 2024-10-11 | 3.69 | 3.84 | ↑$0.15 (4.07%) | 3.65 | 3.85 | 46.46K |
| 2024-10-10 | 3.69 | 3.68 | ↓$0.01 (-0.27%) | 3.61 | 3.71 | 33.05K |
Create an account or log in to view more rows.
$NNBR we want higher!!!
$NNBR volume is almost nonexistent
$NNBR Hedgies
we aren't going anywhere!
$NNBR The United States stock market is going to crash.
$NNBR due for a spike!
$NNBR is anyone really buying this shit
$NNBR yeah we're going green today
$NNBR must buyyy
$NNBR watch for another rejection up here
$NNBR when's the offering?