Skip to main content
NN, Inc. (NNBR)
NASDAQ: NNBR · Real-Time Price · USD
2.540
-0.110 (-4.15%)
At close: Apr 28, 2026, 4:00 PM EDT
2.600
+0.060 (2.36%)
After-hours: Apr 28, 2026, 7:14 PM EDT

NN, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.602.672.472.542.54-4.15%567,061
Apr 27, 20262.482.712.452.652.656.43%1,376,904
Apr 24, 20262.642.652.422.492.49-4.60%1,154,171
Apr 23, 20262.592.882.492.612.6110.59%4,065,604
Apr 22, 20262.192.382.122.362.367.76%1,066,107
Apr 21, 20262.202.332.132.192.19-0.90%809,752
Apr 20, 20262.232.432.162.212.21-4.74%1,365,981
Apr 17, 20262.082.462.022.322.3213.73%2,436,016
Apr 16, 20261.932.121.912.042.043.03%1,230,847
Apr 15, 20261.802.251.611.981.9826.11%11,940,743
Apr 14, 20261.581.601.551.571.57-0.63%83,221
Apr 13, 20261.511.601.491.581.583.95%205,729
Apr 10, 20261.551.571.511.521.52-1.94%59,198
Apr 9, 20261.501.581.501.551.551.97%56,619
Apr 8, 20261.501.621.501.521.524.83%84,081
Apr 7, 20261.461.541.441.451.45-1.36%75,818
Apr 6, 20261.451.691.431.471.472.80%275,979
Apr 2, 20261.451.491.401.431.43-1.38%80,629
Apr 1, 20261.461.511.411.451.45-142,155
Mar 31, 20261.411.461.391.451.453.57%250,623
Mar 30, 20261.521.551.321.401.40-7.28%498,775
Mar 27, 20261.581.651.491.511.51-3.21%596,786
Mar 26, 20261.731.741.561.561.56-10.34%326,571
Mar 25, 20261.791.811.721.741.74-2.25%316,461
Mar 24, 20261.761.851.721.781.781.71%356,491
Mar 23, 20261.791.801.671.751.752.34%709,286
Mar 20, 20261.541.911.491.711.7115.54%4,464,852
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
Feb 2, 20261.501.551.461.521.522.01%198,807
Jan 30, 20261.501.571.481.491.49-1.97%169,998
Jan 29, 20261.521.551.471.521.520.66%113,894
Jan 28, 20261.531.571.471.511.51-0.66%1,012,083
Jan 27, 20261.511.571.461.521.52-319,016
Jan 26, 20261.531.591.461.521.52-350,601
Jan 23, 20261.621.621.491.521.52-5.59%304,540
Jan 22, 20261.581.671.581.611.613.21%383,813
Jan 21, 20261.531.651.481.561.565.41%502,039
Jan 20, 20261.451.511.421.481.482.07%338,096
Jan 16, 20261.461.491.421.451.45-0.68%125,804
Jan 15, 20261.481.501.401.461.46-0.68%538,752
Jan 14, 20261.491.541.421.471.47-240,223
Jan 13, 20261.451.501.371.471.472.08%475,324
Jan 12, 20261.381.441.331.441.445.11%256,352
Jan 9, 20261.341.391.341.371.373.79%158,732
Jan 8, 20261.291.331.261.321.322.33%339,337
Jan 7, 20261.321.351.271.291.29-0.77%193,849
Jan 6, 20261.361.361.291.301.30-2.99%336,635
Jan 5, 20261.341.401.321.341.34-346,650
Jan 2, 20261.271.351.271.341.344.69%246,432
Dec 31, 20251.241.291.201.281.284.92%295,494
Dec 30, 20251.241.291.211.221.22-3.17%374,551
Dec 29, 20251.371.421.231.261.26-7.35%615,518
Dec 26, 20251.201.391.201.361.3614.29%1,086,292
Dec 24, 20251.151.201.151.191.193.48%141,121
Dec 23, 20251.201.231.151.151.15-4.96%375,490
Dec 22, 20251.181.231.161.211.211.68%236,763
Dec 19, 20251.171.191.151.191.190.85%614,938
Dec 18, 20251.201.241.151.181.18-1.67%1,037,504
Dec 17, 20251.211.211.151.201.20-1.64%192,681
Dec 16, 20251.261.291.181.221.22-3.17%292,807
Dec 15, 20251.271.271.171.261.26-0.79%425,960
Dec 12, 20251.311.451.211.271.276.72%650,416
Dec 11, 20251.151.221.121.191.194.39%693,146
Dec 10, 20251.211.251.131.141.14-4.20%1,573,837
Dec 9, 20251.181.211.161.191.192.59%275,661
Dec 8, 20251.241.241.101.161.16-4.92%741,827
Dec 5, 20251.261.281.201.221.22-3.94%371,532
Dec 4, 20251.281.351.251.271.27-527,578
Dec 3, 20251.291.291.241.271.272.42%335,976