NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
1.270
-0.090 (-6.62%)
Mar 9, 2026, 2:56 PM EDT - Market open
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.34 | 1.39 | 1.27 | 1.28 | - | -5.88% | 349,289 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | -6.21% | 280,853 |
| Mar 5, 2026 | 1.45 | 1.63 | 1.43 | 1.45 | 1.45 | -5.23% | 543,121 |
| Mar 4, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 219,352 |
| Mar 3, 2026 | 1.50 | 1.52 | 1.43 | 1.49 | 1.49 | 0.68% | 317,985 |
| Mar 2, 2026 | 1.50 | 1.59 | 1.45 | 1.48 | 1.48 | -1.99% | 153,630 |
| Feb 27, 2026 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 0.67% | 131,665 |
| Feb 26, 2026 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | - | 89,466 |
| Feb 25, 2026 | 1.56 | 1.56 | 1.46 | 1.50 | 1.50 | -2.60% | 113,377 |
| Feb 24, 2026 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | 0.65% | 158,485 |
| Feb 23, 2026 | 1.60 | 1.62 | 1.50 | 1.53 | 1.53 | -6.71% | 237,009 |
| Feb 20, 2026 | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -2.38% | 261,471 |
| Feb 19, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | 1.68 | -0.59% | 131,121 |
| Feb 18, 2026 | 1.69 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 137,479 |
| Feb 17, 2026 | 1.75 | 1.78 | 1.60 | 1.68 | 1.68 | -2.33% | 278,601 |
| Feb 13, 2026 | 1.71 | 1.80 | 1.67 | 1.72 | 1.72 | 0.58% | 281,709 |
| Feb 12, 2026 | 1.72 | 1.79 | 1.64 | 1.71 | 1.71 | -0.58% | 117,378 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.61 | 1.72 | 1.72 | -1.15% | 381,293 |
| Feb 10, 2026 | 1.73 | 1.80 | 1.71 | 1.74 | 1.74 | 1.16% | 346,754 |
| Feb 9, 2026 | 1.61 | 1.74 | 1.60 | 1.72 | 1.72 | 5.52% | 332,889 |
| Feb 6, 2026 | 1.57 | 1.67 | 1.55 | 1.63 | 1.63 | 5.84% | 469,926 |
| Feb 5, 2026 | 1.60 | 1.64 | 1.51 | 1.54 | 1.54 | -3.75% | 1,305,362 |
| Feb 4, 2026 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | 1.91% | 183,189 |
| Feb 3, 2026 | 1.55 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 274,045 |
| Feb 2, 2026 | 1.50 | 1.55 | 1.46 | 1.52 | 1.52 | 2.01% | 198,807 |
| Jan 30, 2026 | 1.50 | 1.57 | 1.48 | 1.49 | 1.49 | -1.97% | 169,998 |
| Jan 29, 2026 | 1.52 | 1.55 | 1.47 | 1.52 | 1.52 | 0.66% | 113,894 |
| Jan 28, 2026 | 1.53 | 1.57 | 1.47 | 1.51 | 1.51 | -0.66% | 1,012,083 |
| Jan 27, 2026 | 1.51 | 1.57 | 1.46 | 1.52 | 1.52 | - | 319,016 |
| Jan 26, 2026 | 1.53 | 1.59 | 1.46 | 1.52 | 1.52 | - | 350,601 |
| Jan 23, 2026 | 1.62 | 1.62 | 1.49 | 1.52 | 1.52 | -5.59% | 304,540 |
| Jan 22, 2026 | 1.58 | 1.67 | 1.58 | 1.61 | 1.61 | 3.21% | 383,813 |
| Jan 21, 2026 | 1.53 | 1.65 | 1.48 | 1.56 | 1.56 | 5.41% | 502,039 |
| Jan 20, 2026 | 1.45 | 1.51 | 1.42 | 1.48 | 1.48 | 2.07% | 338,096 |
| Jan 16, 2026 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 125,804 |
| Jan 15, 2026 | 1.48 | 1.50 | 1.40 | 1.46 | 1.46 | -0.68% | 538,752 |
| Jan 14, 2026 | 1.49 | 1.54 | 1.42 | 1.47 | 1.47 | - | 240,223 |
| Jan 13, 2026 | 1.45 | 1.50 | 1.37 | 1.47 | 1.47 | 2.08% | 475,324 |
| Jan 12, 2026 | 1.38 | 1.44 | 1.33 | 1.44 | 1.44 | 5.11% | 256,352 |
| Jan 9, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 3.79% | 158,732 |
| Jan 8, 2026 | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | 2.33% | 339,337 |
| Jan 7, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | -0.77% | 193,849 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -2.99% | 336,635 |
| Jan 5, 2026 | 1.34 | 1.40 | 1.32 | 1.34 | 1.34 | - | 346,650 |
| Jan 2, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 4.69% | 246,432 |
| Dec 31, 2025 | 1.24 | 1.29 | 1.20 | 1.28 | 1.28 | 4.92% | 295,494 |
| Dec 30, 2025 | 1.24 | 1.29 | 1.21 | 1.22 | 1.22 | -3.17% | 374,551 |
| Dec 29, 2025 | 1.37 | 1.42 | 1.23 | 1.26 | 1.26 | -7.35% | 615,518 |
| Dec 26, 2025 | 1.20 | 1.39 | 1.20 | 1.36 | 1.36 | 14.29% | 1,086,292 |
| Dec 24, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 141,121 |
| Dec 23, 2025 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -4.96% | 375,490 |
| Dec 22, 2025 | 1.18 | 1.23 | 1.16 | 1.21 | 1.21 | 1.68% | 236,763 |
| Dec 19, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 614,938 |
| Dec 18, 2025 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | -1.67% | 1,037,504 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | -1.64% | 192,681 |
| Dec 16, 2025 | 1.26 | 1.29 | 1.18 | 1.22 | 1.22 | -3.17% | 292,807 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.17 | 1.26 | 1.26 | -0.79% | 425,960 |
| Dec 12, 2025 | 1.31 | 1.45 | 1.21 | 1.27 | 1.27 | 6.72% | 650,416 |
| Dec 11, 2025 | 1.15 | 1.22 | 1.12 | 1.19 | 1.19 | 4.39% | 693,146 |
| Dec 10, 2025 | 1.21 | 1.25 | 1.13 | 1.14 | 1.14 | -4.20% | 1,573,837 |
| Dec 9, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 275,661 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.10 | 1.16 | 1.16 | -4.92% | 741,827 |
| Dec 5, 2025 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | -3.94% | 371,532 |
| Dec 4, 2025 | 1.28 | 1.35 | 1.25 | 1.27 | 1.27 | - | 527,578 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 335,976 |
| Dec 2, 2025 | 1.26 | 1.37 | 1.24 | 1.24 | 1.24 | 1.64% | 522,433 |
| Dec 1, 2025 | 1.27 | 1.32 | 1.22 | 1.22 | 1.22 | -3.94% | 468,216 |
| Nov 28, 2025 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 148,410 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.22 | 1.25 | 1.25 | -7.75% | 694,786 |
| Nov 25, 2025 | 1.31 | 1.44 | 1.30 | 1.36 | 1.36 | 5.04% | 421,931 |
| Nov 24, 2025 | 1.26 | 1.46 | 1.26 | 1.29 | 1.29 | 3.20% | 677,721 |
| Nov 21, 2025 | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -2.34% | 162,046 |
| Nov 20, 2025 | 1.27 | 1.29 | 1.20 | 1.28 | 1.28 | 0.79% | 179,373 |
| Nov 19, 2025 | 1.33 | 1.36 | 1.26 | 1.27 | 1.27 | -5.22% | 208,670 |
| Nov 18, 2025 | 1.42 | 1.45 | 1.32 | 1.34 | 1.34 | -4.96% | 418,694 |
| Nov 17, 2025 | 1.52 | 1.55 | 1.41 | 1.41 | 1.41 | -2.76% | 317,996 |
| Nov 14, 2025 | 1.46 | 1.51 | 1.42 | 1.45 | 1.45 | -2.68% | 375,213 |
| Nov 13, 2025 | 1.51 | 1.55 | 1.46 | 1.49 | 1.49 | -1.32% | 150,701 |
| Nov 12, 2025 | 1.58 | 1.64 | 1.49 | 1.51 | 1.51 | -3.21% | 350,277 |
| Nov 11, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 256,091 |
| Nov 10, 2025 | 1.68 | 1.76 | 1.51 | 1.58 | 1.58 | -4.82% | 117,197 |
| Nov 7, 2025 | 1.68 | 1.69 | 1.62 | 1.66 | 1.66 | -2.35% | 72,860 |
| Nov 6, 2025 | 1.78 | 1.79 | 1.68 | 1.70 | 1.70 | -5.03% | 100,725 |
| Nov 5, 2025 | 1.80 | 1.87 | 1.78 | 1.79 | 1.79 | -0.56% | 115,391 |
| Nov 4, 2025 | 1.78 | 1.89 | 1.76 | 1.80 | 1.80 | -2.70% | 173,197 |
| Nov 3, 2025 | 1.71 | 1.85 | 1.70 | 1.85 | 1.85 | 8.19% | 219,923 |
| Oct 31, 2025 | 1.63 | 1.74 | 1.59 | 1.71 | 1.71 | 4.91% | 184,431 |
| Oct 30, 2025 | 1.71 | 1.71 | 1.57 | 1.63 | 1.63 | -14.21% | 424,983 |
| Oct 29, 2025 | 1.93 | 1.98 | 1.88 | 1.90 | 1.90 | 1.06% | 289,455 |
| Oct 28, 2025 | 1.93 | 1.95 | 1.88 | 1.88 | 1.88 | -2.08% | 43,308 |
| Oct 27, 2025 | 1.85 | 1.95 | 1.81 | 1.92 | 1.92 | 5.49% | 169,086 |
| Oct 24, 2025 | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | 1.68% | 66,999 |
| Oct 23, 2025 | 1.85 | 1.88 | 1.78 | 1.79 | 1.79 | - | 56,928 |
| Oct 22, 2025 | 1.81 | 1.87 | 1.78 | 1.79 | 1.79 | -1.65% | 58,595 |
| Oct 21, 2025 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | -2.15% | 38,025 |
| Oct 20, 2025 | 1.82 | 1.92 | 1.82 | 1.86 | 1.86 | 6.29% | 40,901 |
| Oct 17, 2025 | 1.82 | 1.88 | 1.73 | 1.75 | 1.75 | -3.31% | 126,967 |
| Oct 16, 2025 | 1.88 | 1.90 | 1.80 | 1.81 | 1.81 | -3.21% | 78,199 |
| Oct 15, 2025 | 1.93 | 1.96 | 1.85 | 1.87 | 1.87 | - | 120,313 |
| Oct 14, 2025 | 1.91 | 1.97 | 1.87 | 1.87 | 1.87 | -1.06% | 96,071 |