NN, Inc. - Common Stock (NNBR)
1.4900
+0.0100 (0.68%)
NASDAQ · Last Trade: Mar 3rd, 6:17 PM EST
Historical Prices For NN, Inc. - Common Stock (NNBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 1.50 | 1.52 | 1.43 | 1.49 | 317,985 | 1.49 |
| 3/02/2026 | 1.50 | 1.59 | 1.45 | 1.48 | 153,631 | 1.48 |
| 2/27/2026 | 1.48 | 1.51 | 1.45 | 1.51 | 131,666 | 1.51 |
| 2/26/2026 | 1.51 | 1.52 | 1.46 | 1.50 | 89,467 | 1.50 |
| 2/25/2026 | 1.56 | 1.56 | 1.46 | 1.50 | 113,378 | 1.50 |
| 2/24/2026 | 1.54 | 1.59 | 1.52 | 1.54 | 158,486 | 1.54 |
| 2/23/2026 | 1.60 | 1.61 | 1.50 | 1.53 | 237,011 | 1.53 |
| 2/20/2026 | 1.67 | 1.69 | 1.62 | 1.64 | 261,472 | 1.64 |
| 2/19/2026 | 1.67 | 1.70 | 1.64 | 1.68 | 131,122 | 1.68 |
| 2/18/2026 | 1.69 | 1.73 | 1.66 | 1.69 | 137,479 | 1.69 |
| 2/17/2026 | 1.75 | 1.78 | 1.60 | 1.68 | 278,601 | 1.68 |
| 2/13/2026 | 1.71 | 1.80 | 1.67 | 1.72 | 281,709 | 1.72 |
| 2/12/2026 | 1.72 | 1.79 | 1.64 | 1.71 | 117,378 | 1.71 |
| 2/11/2026 | 1.77 | 1.77 | 1.61 | 1.72 | 381,293 | 1.72 |
| 2/10/2026 | 1.73 | 1.80 | 1.71 | 1.74 | 346,744 | 1.74 |
| 2/09/2026 | 1.61 | 1.74 | 1.60 | 1.72 | 332,867 | 1.72 |
| 2/06/2026 | 1.57 | 1.67 | 1.55 | 1.63 | 469,926 | 1.63 |
| 2/05/2026 | 1.60 | 1.64 | 1.51 | 1.54 | 1,304,511 | 1.54 |
| 2/04/2026 | 1.57 | 1.65 | 1.56 | 1.60 | 183,090 | 1.60 |
| 2/03/2026 | 1.55 | 1.59 | 1.51 | 1.57 | 273,705 | 1.57 |
| 2/02/2026 | 1.50 | 1.55 | 1.46 | 1.52 | 198,801 | 1.52 |
| 1/30/2026 | 1.50 | 1.57 | 1.48 | 1.49 | 169,998 | 1.49 |
| 1/29/2026 | 1.52 | 1.55 | 1.47 | 1.52 | 113,785 | 1.52 |
| 1/28/2026 | 1.53 | 1.57 | 1.47 | 1.51 | 1,011,178 | 1.51 |
| 1/27/2026 | 1.51 | 1.57 | 1.46 | 1.52 | 318,966 | 1.52 |
| 1/26/2026 | 1.53 | 1.59 | 1.46 | 1.52 | 350,599 | 1.52 |
| 1/23/2026 | 1.62 | 1.62 | 1.49 | 1.52 | 304,540 | 1.52 |
| 1/22/2026 | 1.58 | 1.67 | 1.57 | 1.61 | 383,606 | 1.61 |
| 1/21/2026 | 1.53 | 1.65 | 1.48 | 1.56 | 496,912 | 1.56 |
| 1/20/2026 | 1.45 | 1.50 | 1.42 | 1.48 | 338,016 | 1.48 |
| 1/16/2026 | 1.46 | 1.49 | 1.42 | 1.45 | 125,804 | 1.45 |
| 1/15/2026 | 1.48 | 1.50 | 1.40 | 1.46 | 538,752 | 1.46 |
| 1/14/2026 | 1.49 | 1.54 | 1.42 | 1.47 | 239,872 | 1.47 |
| 1/13/2026 | 1.45 | 1.50 | 1.37 | 1.47 | 475,124 | 1.47 |
| 1/12/2026 | 1.38 | 1.44 | 1.33 | 1.44 | 255,595 | 1.44 |
| 1/09/2026 | 1.34 | 1.39 | 1.34 | 1.37 | 158,732 | 1.37 |
| 1/08/2026 | 1.29 | 1.33 | 1.26 | 1.32 | 339,253 | 1.32 |
| 1/07/2026 | 1.32 | 1.35 | 1.27 | 1.29 | 193,849 | 1.29 |
| 1/06/2026 | 1.36 | 1.36 | 1.29 | 1.30 | 336,375 | 1.30 |
| 1/05/2026 | 1.34 | 1.40 | 1.32 | 1.34 | 346,508 | 1.34 |
| 1/02/2026 | 1.27 | 1.35 | 1.27 | 1.34 | 246,432 | 1.34 |
| 12/31/2025 | 1.24 | 1.29 | 1.20 | 1.28 | 295,494 | 1.28 |
| 12/30/2025 | 1.24 | 1.29 | 1.21 | 1.22 | 374,526 | 1.22 |
| 12/29/2025 | 1.37 | 1.42 | 1.23 | 1.26 | 615,516 | 1.26 |
| 12/26/2025 | 1.20 | 1.39 | 1.20 | 1.36 | 1,086,292 | 1.36 |
| 12/24/2025 | 1.15 | 1.20 | 1.15 | 1.19 | 141,121 | 1.19 |
| 12/23/2025 | 1.20 | 1.23 | 1.15 | 1.15 | 375,490 | 1.15 |
| 12/22/2025 | 1.18 | 1.23 | 1.16 | 1.21 | 236,760 | 1.21 |
| 12/19/2025 | 1.17 | 1.19 | 1.15 | 1.19 | 614,938 | 1.19 |
| 12/18/2025 | 1.20 | 1.24 | 1.15 | 1.18 | 1,037,504 | 1.18 |
| 12/17/2025 | 1.21 | 1.21 | 1.15 | 1.20 | 192,681 | 1.20 |
| 12/16/2025 | 1.26 | 1.29 | 1.18 | 1.22 | 292,807 | 1.22 |
| 12/15/2025 | 1.27 | 1.27 | 1.17 | 1.26 | 425,960 | 1.26 |
| 12/12/2025 | 1.31 | 1.45 | 1.21 | 1.27 | 650,416 | 1.27 |
| 12/11/2025 | 1.15 | 1.22 | 1.11 | 1.19 | 693,146 | 1.19 |
| 12/10/2025 | 1.21 | 1.25 | 1.13 | 1.14 | 1,573,836 | 1.14 |
| 12/09/2025 | 1.18 | 1.21 | 1.16 | 1.19 | 275,661 | 1.19 |
| 12/08/2025 | 1.24 | 1.24 | 1.10 | 1.16 | 741,481 | 1.16 |
| 12/05/2025 | 1.26 | 1.28 | 1.20 | 1.22 | 371,532 | 1.22 |
| 12/04/2025 | 1.28 | 1.35 | 1.25 | 1.27 | 527,567 | 1.27 |