NN Inc (NNBR) Historical Stock Data
2.03 ↓0.16 (-7.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNBR is down -0.33% a day on average. There have been 12 days where NN Inc closed green and 18 days where NNBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.14 | 2.03 | ↓$0.11 (-5.14%) | 2.02 | 2.23 | 171.11K |
| 2025-05-13 | 1.92 | 2.19 | ↑$0.27 (14.06%) | 1.92 | 2.20 | 274.48K |
| 2025-05-12 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.80 | 1.93 | 166.83K |
| 2025-05-09 | 1.62 | 1.71 | ↑$0.09 (5.56%) | 1.62 | 1.71 | 423.01K |
| 2025-05-08 | 1.76 | 1.64 | ↓$0.13 (-7.10%) | 1.62 | 1.88 | 690.34K |
| 2025-05-07 | 1.90 | 1.83 | ↓$0.07 (-3.68%) | 1.81 | 1.99 | 160.77K |
| 2025-05-06 | 1.91 | 1.89 | ↓$0.02 (-1.31%) | 1.81 | 1.94 | 109.67K |
| 2025-05-05 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.91 | 1.99 | 109.34K |
| 2025-05-02 | 1.95 | 2.01 | ↑$0.06 (3.08%) | 1.95 | 2.05 | 144.40K |
| 2025-05-01 | 2.02 | 1.90 | ↓$0.12 (-5.94%) | 1.90 | 2.06 | 134.78K |
| 2025-04-30 | 1.86 | 2.01 | ↑$0.15 (8.06%) | 1.82 | 2.05 | 259.51K |
| 2025-04-29 | 1.85 | 1.90 | ↑$0.05 (2.70%) | 1.76 | 1.93 | 138.42K |
| 2025-04-28 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.85 | 2.01 | 233.29K |
| 2025-04-25 | 1.91 | 1.90 | ↓$0.01 (-0.52%) | 1.89 | 1.95 | 117.98K |
| 2025-04-24 | 1.81 | 1.94 | ↑$0.13 (7.18%) | 1.81 | 1.97 | 149.22K |
| 2025-04-23 | 1.89 | 1.82 | ↓$0.07 (-3.70%) | 1.74 | 1.96 | 319.04K |
| 2025-04-22 | 1.75 | 1.82 | ↑$0.07 (4.00%) | 1.74 | 1.86 | 175.65K |
| 2025-04-21 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.60 | 1.72 | 229.94K |
| 2025-04-17 | 1.74 | 1.70 | ↓$0.04 (-2.59%) | 1.69 | 1.76 | 195.63K |
| 2025-04-16 | 1.78 | 1.63 | ↓$0.15 (-8.43%) | 1.58 | 1.79 | 226.79K |
| 2025-04-15 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.76 | 1.89 | 76.60K |
| 2025-04-14 | 1.95 | 1.80 | ↓$0.15 (-7.69%) | 1.69 | 2.00 | 231.90K |
| 2025-04-11 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.82 | 1.91 | 116.72K |
| 2025-04-10 | 2.05 | 1.92 | ↓$0.13 (-6.34%) | 1.88 | 2.15 | 194.12K |
| 2025-04-09 | 2.02 | 2.11 | ↑$0.09 (4.46%) | 1.99 | 2.37 | 289.48K |
| 2025-04-08 | 2.13 | 1.99 | ↓$0.14 (-6.57%) | 1.91 | 2.25 | 219.03K |
| 2025-04-07 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.86 | 2.09 | 203.33K |
| 2025-04-04 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 1.92 | 2.06 | 202.03K |
| 2025-04-03 | 2.20 | 2.13 | ↓$0.07 (-3.18%) | 2.08 | 2.23 | 210.49K |
| 2025-04-02 | 2.23 | 2.35 | ↑$0.12 (5.38%) | 2.23 | 2.37 | 107.93K |
Create an account or log in to view more rows.
$NNBR I mean ... head and shoulders .....
$NNBR let it ride
$NNBR pump up the volume
$NNBR Let it go...
$NNBR Guys when can we expect that 30% drop?
$NNBR man this will be good in coming weeks
$NNBR Good morning gang!
$NNBR we want higher!!!
$NNBR volume is almost nonexistent
$NNBR Hedgies
we aren't going anywhere!