Skip to main content
NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
1.220
-0.050 (-3.94%)
At close: Dec 5, 2025, 4:00 PM EST
1.236
+0.016 (1.30%)
After-hours: Dec 5, 2025, 4:44 PM EST

NN, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.261.281.201.221.22-3.94%371,492
Dec 4, 20251.281.351.251.271.27-527,578
Dec 3, 20251.291.291.241.271.272.42%328,022
Dec 2, 20251.261.371.241.241.241.64%522,433
Dec 1, 20251.271.321.221.221.22-3.94%468,216
Nov 28, 20251.261.301.251.271.271.60%148,410
Nov 26, 20251.371.371.221.251.25-7.75%694,786
Nov 25, 20251.311.441.301.361.365.04%421,931
Nov 24, 20251.261.461.261.291.293.20%676,272
Nov 21, 20251.291.311.241.251.25-2.34%162,046
Nov 20, 20251.271.291.201.281.280.79%179,373
Nov 19, 20251.331.361.261.271.27-5.22%208,670
Nov 18, 20251.421.451.321.341.34-4.96%418,694
Nov 17, 20251.521.551.411.411.41-2.76%317,996
Nov 14, 20251.461.511.421.451.45-2.68%375,213
Nov 13, 20251.511.551.461.491.49-1.32%150,701
Nov 12, 20251.581.641.491.511.51-3.21%350,277
Nov 11, 20251.581.591.541.561.56-1.27%256,091
Nov 10, 20251.681.761.511.581.58-4.82%117,197
Nov 7, 20251.681.691.621.661.66-2.35%72,860
Nov 6, 20251.781.791.681.701.70-5.03%100,725
Nov 5, 20251.801.871.781.791.79-0.56%115,391
Nov 4, 20251.781.891.761.801.80-2.70%173,197
Nov 3, 20251.711.851.701.851.858.19%219,923
Oct 31, 20251.631.741.591.711.714.91%184,431
Oct 30, 20251.711.711.571.631.63-14.21%424,983
Oct 29, 20251.931.981.881.901.901.06%289,455
Oct 28, 20251.931.951.881.881.88-2.08%43,308
Oct 27, 20251.851.951.811.921.925.49%169,086
Oct 24, 20251.841.871.821.821.821.68%66,999
Oct 23, 20251.851.881.781.791.79-56,928
Oct 22, 20251.811.871.781.791.79-1.65%58,595
Oct 21, 20251.861.871.811.821.82-2.15%38,025
Oct 20, 20251.821.921.821.861.866.29%40,901
Oct 17, 20251.821.881.731.751.75-3.31%126,967
Oct 16, 20251.881.901.801.811.81-3.21%78,199
Oct 15, 20251.931.961.851.871.87-120,313
Oct 14, 20251.911.971.871.871.87-1.06%96,071
Oct 13, 20251.981.991.891.891.893.85%93,649
Oct 10, 20251.951.951.811.821.82-4.71%203,184
Oct 9, 20251.901.991.891.911.91-0.52%120,889
Oct 8, 20251.972.061.901.921.92-2.54%171,081
Oct 7, 20252.052.091.951.971.97-1.01%82,028
Oct 6, 20251.992.101.971.991.992.05%151,480
Oct 3, 20252.002.021.931.951.95-235,431
Oct 2, 20252.032.111.941.951.95-4.41%105,522
Oct 1, 20252.032.142.032.042.04-0.97%19,766
Sep 30, 20252.112.132.032.062.06-2.37%93,599
Sep 29, 20252.162.162.102.112.11-2.76%55,798
Sep 26, 20252.192.202.142.172.17-0.46%55,784
Sep 25, 20252.202.232.142.182.18-1.36%156,812
Sep 24, 20252.172.292.172.212.210.45%18,395
Sep 23, 20252.152.302.152.202.201.85%61,319
Sep 22, 20252.242.262.152.162.16-3.57%142,696
Sep 19, 20252.342.342.232.242.24-2.61%107,759
Sep 18, 20252.262.362.262.302.301.32%159,656
Sep 17, 20252.292.402.262.272.27-1.73%43,640
Sep 16, 20252.382.412.302.312.31-1.70%46,707
Sep 15, 20252.352.472.332.352.351.29%105,151
Sep 12, 20252.342.352.272.322.32-0.43%42,444
Sep 11, 20252.372.422.312.332.33-2.92%67,602
Sep 10, 20252.432.452.382.402.400.42%51,987
Sep 9, 20252.522.522.392.392.39-4.78%43,648
Sep 8, 20252.472.542.402.512.510.80%101,848
Sep 5, 20252.632.632.492.492.49-4.60%66,068
Sep 4, 20252.452.622.412.612.616.97%65,964
Sep 3, 20252.492.552.432.442.44-2.40%35,733
Sep 2, 20252.542.542.492.502.50-2.72%30,525
Aug 29, 20252.462.582.412.572.574.47%37,658
Aug 28, 20252.592.592.422.462.46-3.53%86,155
Aug 27, 20252.432.632.422.552.555.37%128,707
Aug 26, 20252.422.482.412.422.42-0.82%56,316
Aug 25, 20252.352.472.302.442.441.67%47,037
Aug 22, 20252.382.452.382.402.402.56%38,262
Aug 21, 20252.292.382.292.342.341.74%22,443
Aug 20, 20252.272.382.272.302.30-66,549
Aug 19, 20252.292.392.242.302.300.44%100,756
Aug 18, 20252.312.342.272.292.29-0.43%55,108
Aug 15, 20252.402.422.292.302.30-4.96%118,699
Aug 14, 20252.412.442.312.422.42-1.22%89,871
Aug 13, 20252.402.482.332.452.452.08%96,146
Aug 12, 20252.182.412.132.402.4011.11%199,395
Aug 11, 20252.132.162.072.162.161.89%86,859
Aug 8, 20252.192.202.102.122.12-3.64%131,151
Aug 7, 20252.152.232.132.202.202.80%150,299
Aug 6, 20252.112.232.112.142.14-114,689
Aug 5, 20252.192.202.112.142.14-1.83%105,858
Aug 4, 20252.042.242.002.182.189.00%160,687
Aug 1, 20251.932.021.862.002.002.56%380,824
Jul 31, 20252.042.091.951.951.95-175,657
Jul 30, 20252.042.101.941.951.95-3.47%153,577
Jul 29, 20252.112.132.022.022.02-5.16%97,786
Jul 28, 20252.182.182.132.132.13-2.29%62,311
Jul 25, 20252.132.212.102.182.182.35%99,965
Jul 24, 20252.192.192.112.132.13-3.62%46,580
Jul 23, 20252.112.262.072.212.216.25%142,802
Jul 22, 20252.052.112.002.082.083.48%127,671
Jul 21, 20252.012.151.962.012.011.52%89,247
Jul 18, 20252.092.091.971.981.98-4.35%181,510
Jul 17, 20252.092.162.072.072.07-0.96%87,455