NN Inc (NNBR) Historical Stock Data
3.30 ↑0.14 (4.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNBR is down -0.83% a day on average. There have been 11 days where NN Inc closed green and 19 days where NNBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 3.28 | 3.30 | ↑$0.02 (0.61%) | 3.22 | 3.38 | 114.38K |
| 2025-01-02 | 3.28 | 3.16 | ↓$0.12 (-3.66%) | 3.06 | 3.34 | 247.28K |
| 2024-12-31 | 3.46 | 3.27 | ↓$0.19 (-5.49%) | 3.26 | 3.50 | 317.86K |
| 2024-12-30 | 3.37 | 3.45 | ↑$0.08 (2.37%) | 3.27 | 3.46 | 157.75K |
| 2024-12-27 | 3.43 | 3.38 | ↓$0.05 (-1.46%) | 3.28 | 3.49 | 181.46K |
| 2024-12-26 | 3.39 | 3.45 | ↑$0.06 (1.77%) | 3.32 | 3.46 | 111.51K |
| 2024-12-24 | 3.57 | 3.41 | ↓$0.16 (-4.48%) | 3.39 | 3.57 | 20.89K |
| 2024-12-23 | 3.69 | 3.56 | ↓$0.13 (-3.52%) | 3.55 | 3.77 | 316.87K |
| 2024-12-20 | 3.64 | 3.69 | ↑$0.05 (1.37%) | 3.55 | 3.78 | 276.43K |
| 2024-12-19 | 3.90 | 3.68 | ↓$0.22 (-5.64%) | 3.68 | 3.96 | 169.72K |
| 2024-12-18 | 3.92 | 3.90 | ↓$0.02 (-0.51%) | 3.81 | 3.98 | 226.74K |
| 2024-12-17 | 3.90 | 3.88 | ↓$0.02 (-0.64%) | 3.87 | 3.92 | 116.96K |
| 2024-12-16 | 3.96 | 3.91 | ↓$0.05 (-1.26%) | 3.88 | 4.00 | 65.03K |
| 2024-12-13 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.89 | 3.97 | 72.95K |
| 2024-12-12 | 4.05 | 3.92 | ↓$0.13 (-3.21%) | 3.92 | 4.06 | 47.97K |
| 2024-12-11 | 4.06 | 4.06 | ↑$0.00 (0.00%) | 3.92 | 4.18 | 84.50K |
| 2024-12-10 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.89 | 4.11 | 236.78K |
| 2024-12-09 | 3.95 | 3.90 | ↓$0.05 (-1.27%) | 3.88 | 4.07 | 109.70K |
| 2024-12-06 | 3.96 | 3.94 | ↓$0.02 (-0.51%) | 3.91 | 4.04 | 56.83K |
| 2024-12-05 | 4.19 | 3.97 | ↓$0.22 (-5.25%) | 3.95 | 4.19 | 87.43K |
| 2024-12-04 | 4.21 | 4.19 | ↓$0.02 (-0.48%) | 4.13 | 4.32 | 97.36K |
| 2024-12-03 | 4.16 | 4.24 | ↑$0.08 (1.92%) | 4.13 | 4.33 | 134.25K |
| 2024-12-02 | 4.05 | 4.25 | ↑$0.20 (4.94%) | 4.05 | 4.39 | 188.31K |
| 2024-11-29 | 3.93 | 3.99 | ↑$0.06 (1.53%) | 3.91 | 4.02 | 59.74K |
| 2024-11-27 | 3.99 | 3.91 | ↓$0.08 (-2.01%) | 3.90 | 4.01 | 100.36K |
| 2024-11-26 | 3.95 | 3.92 | ↓$0.03 (-0.76%) | 3.85 | 3.95 | 66.73K |
| 2024-11-25 | 4.01 | 3.95 | ↓$0.06 (-1.50%) | 3.95 | 4.10 | 120.27K |
| 2024-11-22 | 3.97 | 3.96 | ↓$0.01 (-0.25%) | 3.94 | 4.06 | 110.15K |
| 2024-11-21 | 3.80 | 3.95 | ↑$0.15 (3.95%) | 3.80 | 3.99 | 79.91K |
| 2024-11-20 | 3.95 | 3.79 | ↓$0.17 (-4.18%) | 3.76 | 3.95 | 40.37K |
Create an account or log in to view more rows.
$NNBR Good morning gang!
$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