NN Inc (NNBR) Historical Stock Data

2.29 ↑0.03 (1.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NNBR is down -1.41% a day on average. There have been 14 days where NN Inc closed green and 16 days where NNBR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-01	2.25	2.29	↑$0.04 (1.78%)	2.21	2.46	183.51K
2025-03-31	2.42	2.26	↓$0.16 (-6.61%)	2.25	2.42	246.87K
2025-03-28	2.49	2.45	↓$0.04 (-1.61%)	2.38	2.52	168.12K
2025-03-27	2.47	2.48	↑$0.01 (0.40%)	2.43	2.52	69.88K
2025-03-26	2.48	2.47	↓$0.01 (-0.40%)	2.38	2.54	107.08K
2025-03-25	2.58	2.48	↓$0.10 (-3.88%)	2.47	2.61	85.04K
2025-03-24	2.62	2.63	↑$0.01 (0.38%)	2.53	2.67	120.88K
2025-03-21	2.58	2.56	↓$0.02 (-0.78%)	2.51	2.65	295.33K
2025-03-20	2.59	2.62	↑$0.03 (1.16%)	2.55	2.67	68.17K
2025-03-19	2.56	2.63	↑$0.07 (2.73%)	2.52	2.67	139.72K
2025-03-18	2.55	2.55	↑$0.00 (0.00%)	2.48	2.59	99.83K
2025-03-17	2.59	2.59	↑$0.00 (0.00%)	2.50	2.65	140.87K
2025-03-14	2.48	2.51	↑$0.03 (1.21%)	2.43	2.59	112.20K
2025-03-13	2.56	2.44	↓$0.12 (-4.69%)	2.43	2.62	120.91K
2025-03-12	2.69	2.55	↓$0.14 (-5.20%)	2.55	2.69	168.16K
2025-03-11	2.67	2.63	↓$0.04 (-1.50%)	2.57	2.74	230.79K
2025-03-10	2.68	2.69	↑$0.01 (0.37%)	2.63	2.73	202.18K
2025-03-07	2.57	2.72	↑$0.15 (5.84%)	2.57	2.73	161.13K
2025-03-06	2.84	2.59	↓$0.25 (-8.80%)	2.53	2.94	328.92K
2025-03-05	2.78	2.70	↓$0.08 (-2.88%)	2.65	2.86	200.57K
2025-03-04	2.76	2.71	↓$0.05 (-1.81%)	2.66	2.82	186.23K
2025-03-03	3.05	2.79	↓$0.26 (-8.52%)	2.78	3.12	284.41K
2025-02-28	2.98	3.05	↑$0.07 (2.35%)	2.98	3.11	123.04K
2025-02-27	3.07	3.00	↓$0.07 (-2.28%)	2.99	3.07	202.01K
2025-02-26	3.01	3.07	↑$0.06 (1.99%)	2.97	3.07	75.91K
2025-02-25	2.97	3.00	↑$0.03 (1.01%)	2.90	3.08	151.44K
2025-02-24	2.89	2.91	↑$0.02 (0.69%)	2.83	2.96	314.61K
2025-02-21	3.20	2.89	↓$0.31 (-9.69%)	2.87	3.23	270.37K
2025-02-20	3.27	3.16	↓$0.11 (-3.36%)	3.13	3.28	164.45K
2025-02-19	3.28	3.27	↓$0.01 (-0.30%)	3.12	3.28	125.57K