Skip to main content
NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
2.760
+0.080 (2.99%)
At close: Jun 26, 2026, 4:00 PM EDT
2.710
-0.050 (-1.81%)
After-hours: Jun 26, 2026, 6:47 PM EDT

NN, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.662.802.662.762.762.99%269,056
Jun 25, 20262.702.782.632.682.681.90%349,007
Jun 24, 20262.882.922.622.632.63-8.68%562,716
Jun 23, 20262.712.992.662.882.886.67%686,456
Jun 22, 20262.762.802.632.702.70-3.23%385,570
Jun 18, 20262.802.962.742.792.790.36%633,060
Jun 17, 20262.862.942.762.782.78-2.46%514,853
Jun 16, 20262.993.062.842.852.85-5.00%1,131,231
Jun 15, 20263.083.142.993.003.00-336,720
Jun 12, 20262.993.102.983.003.000.67%297,322
Jun 11, 20262.903.022.812.982.983.47%412,009
Jun 10, 20262.802.932.802.882.881.05%245,775
Jun 9, 20262.893.042.742.852.85-1.72%393,133
Jun 8, 20262.873.052.832.902.903.20%304,217
Jun 5, 20262.993.052.812.812.81-8.47%669,902
Jun 4, 20262.943.082.863.073.074.42%367,442
Jun 3, 20263.143.182.912.942.94-6.37%639,292
Jun 2, 20263.133.243.073.143.140.32%532,374
Jun 1, 20262.983.182.873.133.135.39%865,516
May 29, 20263.073.072.902.972.97-3.57%634,861
May 28, 20263.103.153.023.083.080.98%1,190,811
May 27, 20262.843.162.813.053.0511.31%3,737,855
May 26, 20262.502.862.502.742.7411.84%2,415,892
May 22, 20262.452.502.402.452.451.24%473,692
May 21, 20262.322.522.302.422.422.54%697,875
May 20, 20262.262.382.172.362.366.31%529,887
May 19, 20262.162.252.102.222.221.83%459,226
May 18, 20262.222.252.172.182.18-1.80%340,228
May 15, 20262.272.292.152.222.22-4.72%646,050
May 14, 20262.282.392.222.332.333.10%787,574
May 13, 20262.312.352.242.262.26-4.64%581,388
May 12, 20262.552.552.322.372.37-8.14%1,276,661
May 11, 20262.752.812.572.582.58-7.86%1,129,596
May 8, 20262.782.912.702.802.801.45%2,033,090
May 7, 20262.952.992.622.762.769.52%3,772,735
May 6, 20262.522.702.492.522.522.02%2,191,030
May 5, 20262.482.572.452.472.470.82%419,857
May 4, 20262.492.532.392.452.45-0.41%404,873
May 1, 20262.262.482.262.462.466.03%353,986
Apr 30, 20262.322.372.252.322.320.87%418,215
Apr 29, 20262.542.542.272.302.30-9.45%984,755
Apr 28, 20262.602.672.472.542.54-4.15%569,809
Apr 27, 20262.482.712.452.652.656.43%1,377,364
Apr 24, 20262.642.652.422.492.49-4.60%1,168,539
Apr 23, 20262.592.882.492.612.6110.59%4,076,096
Apr 22, 20262.192.382.122.362.367.76%1,174,912
Apr 21, 20262.202.332.132.192.19-0.90%810,052
Apr 20, 20262.232.432.162.212.21-4.74%1,372,763
Apr 17, 20262.082.462.022.322.3213.73%2,444,188
Apr 16, 20261.932.121.912.042.043.03%1,237,121
Apr 15, 20261.802.251.611.981.9826.11%11,978,584
Apr 14, 20261.581.601.551.571.57-0.63%1,238,206
Apr 13, 20261.511.601.491.581.583.95%205,759
Apr 10, 20261.551.571.511.521.52-1.94%59,522
Apr 9, 20261.501.581.501.551.551.97%56,640
Apr 8, 20261.501.621.501.521.524.83%84,100
Apr 7, 20261.461.541.441.451.45-1.36%75,818
Apr 6, 20261.451.691.431.471.472.80%277,095
Apr 2, 20261.451.491.401.431.43-1.38%80,629
Apr 1, 20261.461.511.411.451.45-142,238
Mar 31, 20261.411.461.391.451.453.57%250,876
Mar 30, 20261.521.551.321.401.40-7.28%500,543
Mar 27, 20261.581.651.491.511.51-3.21%597,412
Mar 26, 20261.731.741.561.561.56-10.34%327,195
Mar 25, 20261.791.811.721.741.74-2.25%316,496
Mar 24, 20261.761.851.721.781.781.71%358,879
Mar 23, 20261.791.801.671.751.752.34%709,352
Mar 20, 20261.541.911.491.711.7115.54%4,466,512
Mar 19, 20261.271.481.261.481.4820.33%969,199
Mar 18, 20261.231.261.191.231.23-1.60%549,512
Mar 17, 20261.291.321.231.251.25-3.10%206,150
Mar 16, 20261.291.331.241.291.292.38%211,585
Mar 13, 20261.261.281.231.261.26-0.79%229,324
Mar 12, 20261.281.291.231.271.27-0.78%351,726
Mar 11, 20261.311.321.251.281.28-1.54%219,686
Mar 10, 20261.281.351.251.301.301.56%267,456
Mar 9, 20261.341.391.271.281.28-5.88%418,002
Mar 6, 20261.401.421.331.361.36-6.21%280,853
Mar 5, 20261.451.631.431.451.45-5.23%543,408
Mar 4, 20261.501.551.491.531.532.68%308,319
Mar 3, 20261.501.521.431.491.490.68%317,985
Mar 2, 20261.501.591.451.481.48-1.99%153,630
Feb 27, 20261.481.511.451.511.510.67%131,665
Feb 26, 20261.511.521.461.501.50-89,471
Feb 25, 20261.561.561.461.501.50-2.60%113,377
Feb 24, 20261.541.591.521.541.540.65%159,234
Feb 23, 20261.601.621.501.531.53-6.71%237,010
Feb 20, 20261.671.691.621.641.64-2.38%261,472
Feb 19, 20261.671.701.641.681.68-0.59%131,222
Feb 18, 20261.691.731.661.691.690.60%137,479
Feb 17, 20261.751.781.601.681.68-2.33%278,601
Feb 13, 20261.711.801.671.721.720.58%281,709
Feb 12, 20261.721.791.641.711.71-0.58%117,378
Feb 11, 20261.771.771.611.721.72-1.15%381,293
Feb 10, 20261.731.801.711.741.741.16%346,754
Feb 9, 20261.611.741.601.721.725.52%332,889
Feb 6, 20261.571.671.551.631.635.84%469,926
Feb 5, 20261.601.641.511.541.54-3.75%1,305,362
Feb 4, 20261.571.651.571.601.601.91%183,189
Feb 3, 20261.551.591.521.571.573.29%274,045