NASDAQ : NNBR
NN, Inc. — Price history
Industrials · Conglomerates · United States
Last price 3.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 368.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NN, Inc. (NNBR) closed at 3.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.91 | 3.98 | 3.7 | 3.67 | 1,769,401 | -6.62% |
| 2026-10-30 | 3.84 | 3.96 | 3.66 | 3.93 | 1,837,405 | -0.76% |
| 2026-10-29 | 3.445 | 4.035 | 3.38 | 3.96 | 3,989,057 | +4.21% |
| 2026-10-28 | 3.6 | 3.84 | 3.6 | 3.8 | 3,134,387 | +8.26% |
| 2026-10-27 | 3.41 | 3.555 | 3.325 | 3.51 | 2,547,977 | +4.46% |
| 2026-10-26 | 3.33 | 3.52 | 3.315 | 3.36 | 1,584,259 | +1.82% |
| 2026-10-23 | 3.3 | 3.395 | 3.25 | 3.3 | 2,018,468 | -0.90% |
| 2026-10-22 | 3.38 | 3.44 | 3.25 | 3.33 | 2,109,109 | -4.03% |
| 2026-10-21 | 3.61 | 3.74 | 3.46 | 3.47 | 2,031,691 | -2.25% |
| 2026-10-20 | 3.61 | 3.727 | 3.44 | 3.55 | 2,213,127 | -4.05% |
| 2026-10-19 | 3.53 | 3.76 | 3.46 | 3.7 | 2,898,814 | +8.50% |
| 2026-10-16 | 3.5 | 3.58 | 3.385 | 3.41 | 2,695,236 | -2.29% |
| 2026-10-15 | 3.38 | 3.53 | 3.3 | 3.49 | 2,155,634 | +1.01% |
| 2026-10-14 | 3.82 | 3.82 | 3.42 | 3.455 | 3,484,955 | -11.64% |
| 2026-10-13 | 3.9 | 3.97 | 3.845 | 3.91 | 1,768,986 | -0.76% |
| 2026-10-12 | 4.06 | 4.14 | 3.905 | 3.94 | 2,571,916 | -0.25% |
| 2026-10-09 | 4.08 | 4.14 | 3.89 | 3.95 | 1,704,157 | -1.50% |
| 2026-10-08 | 3.96 | 4.05 | 3.88 | 4.01 | 2,872,636 | -0.25% |
| 2026-10-07 | 3.95 | 4.07 | 3.895 | 4.02 | 1,786,965 | -0.50% |
| 2026-10-06 | 4.24 | 4.29 | 3.96 | 4.04 | 2,856,628 | -4.72% |
| 2026-10-05 | 4.59 | 4.59 | 4.21 | 4.24 | 3,192,447 | -5.99% |
| 2026-10-02 | 3.77 | 4.79 | 3.67 | 4.51 | 14,681,648 | +24.24% |
| 2026-10-01 | 3.69 | 3.77 | 3.56 | 3.63 | 1,262,250 | -1.09% |
| 2026-09-30 | 3.91 | 4.005 | 3.66 | 3.67 | 1,577,025 | -5.41% |
| 2026-09-29 | 3.82 | 3.945 | 3.75 | 3.88 | 4,723,110 | +4.30% |
| 2026-09-28 | 3.66 | 3.805 | 3.58 | 3.72 | 1,616,959 | +1.36% |
| 2026-09-25 | 3.68 | 3.78 | 3.59 | 3.67 | 1,655,767 | +1.94% |
| 2026-09-24 | 3.85 | 3.888 | 3.585 | 3.6 | 2,639,241 | -6.74% |
| 2026-09-23 | 3.74 | 4.02 | 3.55 | 3.86 | 9,716,448 | +14.54% |
| 2026-09-22 | 3.35 | 3.445 | 3.32 | 3.37 | 3,068,435 | +0.60% |
| 2026-09-21 | 3.39 | 3.39 | 3.27 | 3.35 | 1,194,205 | +1.21% |
| 2026-09-18 | 3.39 | 3.391 | 3.255 | 3.31 | 1,941,877 | -1.78% |
| 2026-09-17 | 3.36 | 3.41 | 3.32 | 3.37 | 985,700 | +3.37% |
| 2026-09-16 | 3.34 | 3.4 | 3.185 | 3.26 | 1,443,838 | -0.91% |
| 2026-09-15 | 3.47 | 3.505 | 3.26 | 3.29 | 1,563,957 | -5.19% |
| 2026-09-14 | 3.48 | 3.55 | 3.41 | 3.47 | 738,075 | -3.07% |
| 2026-09-11 | 3.59 | 3.735 | 3.52 | 3.58 | 910,332 | +0.56% |
| 2026-09-10 | 3.65 | 3.68 | 3.5 | 3.56 | 991,077 | -3.26% |
| 2026-09-09 | 3.75 | 3.8 | 3.65 | 3.68 | 1,026,781 | -1.60% |
| 2026-09-08 | 3.65 | 3.82 | 3.61 | 3.74 | 1,329,483 | +2.19% |
| 2026-09-04 | 3.49 | 3.67 | 3.45 | 3.66 | 1,215,387 | +5.78% |
| 2026-09-03 | 3.42 | 3.48 | 3.33 | 3.46 | 856,481 | +1.76% |
| 2026-09-02 | 3.35 | 3.46 | 3.29 | 3.4 | 1,089,935 | +2.10% |
| 2026-09-01 | 3.36 | 3.41 | 3.3 | 3.33 | 1,052,336 | -2.92% |
| 2026-08-31 | 3.415 | 3.47 | 3.32 | 3.43 | 1,295,898 | +1.18% |
| 2026-08-28 | 3.55 | 3.59 | 3.365 | 3.39 | 1,395,585 | -5.04% |
| 2026-08-27 | 3.55 | 3.69 | 3.54 | 3.57 | 999,206 | +1.13% |
| 2026-08-26 | 3.52 | 3.66 | 3.51 | 3.53 | 1,046,453 | +0.00% |
| 2026-08-25 | 3.7 | 3.745 | 3.52 | 3.53 | 1,357,912 | -3.29% |
| 2026-08-24 | 3.94 | 3.94 | 3.65 | 3.65 | 1,318,800 | -3.44% |
| 2026-08-21 | 3.8 | 3.86 | 3.71 | 3.78 | 1,378,618 | -0.79% |
| 2026-08-20 | 3.7 | 3.84 | 3.57 | 3.81 | 2,568,399 | +2.70% |
| 2026-08-19 | 3.89 | 3.94 | 3.67 | 3.71 | 1,956,720 | -3.39% |
| 2026-08-18 | 4.01 | 4.12 | 3.805 | 3.84 | 2,102,539 | -6.57% |
| 2026-08-17 | 3.96 | 4.24 | 3.93 | 4.11 | 3,269,521 | +5.38% |
| 2026-08-14 | 3.62 | 3.98 | 3.62 | 3.9 | 6,847,554 | +8.03% |
| 2026-08-13 | 3.68 | 3.72 | 3.56 | 3.61 | 1,942,788 | -1.37% |
| 2026-08-12 | 3.75 | 3.75 | 3.57 | 3.66 | 1,947,238 | +0.27% |
| 2026-08-11 | 3.7 | 3.855 | 3.635 | 3.65 | 3,723,321 | +0.55% |
| 2026-08-10 | 3.74 | 3.79 | 3.59 | 3.63 | 5,125,606 | -3.71% |
| 2026-08-07 | 3.85 | 4.02 | 3.69 | 3.77 | 5,140,551 | -2.58% |
| 2026-08-06 | 4.42 | 4.48 | 3.715 | 3.87 | 13,949,656 | -0.77% |
| 2026-08-05 | 3.84 | 3.93 | 3.77 | 3.9 | 2,561,563 | +1.30% |
| 2026-08-04 | 3.66 | 3.875 | 3.625 | 3.85 | 2,028,846 | +6.35% |
| 2026-08-03 | 3.39 | 3.68 | 3.33 | 3.62 | 978,304 | +9.37% |
| 2026-07-31 | 3.35 | 3.43 | 3.21 | 3.31 | 782,373 | -0.90% |
| 2026-07-30 | 3.11 | 3.38 | 3.05 | 3.34 | 1,421,807 | +8.44% |
| 2026-07-29 | 3.39 | 3.45 | 3.06 | 3.08 | 1,851,015 | -9.14% |
| 2026-07-28 | 3.53 | 3.55 | 3.3 | 3.39 | 1,124,039 | -4.24% |
| 2026-07-27 | 3.6 | 3.7 | 3.48 | 3.54 | 960,491 | +0.28% |
| 2026-07-24 | 3.4 | 3.75 | 3.32 | 3.53 | 2,239,121 | +3.22% |
| 2026-07-23 | 3.36 | 3.44 | 3.28 | 3.42 | 1,711,147 | -0.87% |
| 2026-07-22 | 3.4 | 3.54 | 3.32 | 3.45 | 1,233,468 | +0.88% |
| 2026-07-21 | 3.52 | 3.6 | 3.375 | 3.42 | 1,282,914 | -1.72% |
| 2026-07-20 | 3.51 | 3.64 | 3.356 | 3.48 | 3,200,722 | +9.43% |
| 2026-07-17 | 2.975 | 3.22 | 2.93 | 3.18 | 1,461,565 | +5.30% |
| 2026-07-16 | 3.32 | 3.32 | 3.01 | 3.02 | 1,649,216 | -9.85% |
| 2026-07-15 | 3.41 | 3.49 | 3.225 | 3.35 | 1,101,273 | -2.05% |
| 2026-07-14 | 3.4 | 3.61 | 3.375 | 3.42 | 1,301,770 | +0.00% |
| 2026-07-13 | 3.46 | 3.59 | 3.341 | 3.42 | 1,854,530 | -1.72% |
| 2026-07-10 | 3.56 | 3.56 | 3.38 | 3.48 | 988,639 | -2.52% |
| 2026-07-09 | 3.47 | 3.72 | 3.46 | 3.57 | 1,975,507 | +2.88% |
| 2026-07-08 | 3.48 | 3.55 | 3.29 | 3.47 | 1,979,749 | -0.57% |
| 2026-07-07 | 3.62 | 3.66 | 3.36 | 3.49 | 2,210,754 | -5.68% |
| 2026-07-06 | 3.57 | 3.81 | 3.4 | 3.7 | 3,307,372 | +6.02% |
| 2026-07-02 | 4.12 | 4.44 | 3.382 | 3.49 | 6,247,767 | -12.53% |
| 2026-07-01 | 3.4 | 4.045 | 3.29 | 3.99 | 10,786,538 | +11.14% |
| 2026-06-30 | 3.65 | 4 | 3.51 | 3.59 | 9,254,642 | -0.83% |
| 2026-06-29 | 3.815 | 4.35 | 3.41 | 3.62 | 97,017,757 | +31.16% |
| 2026-06-26 | 2.66 | 2.795 | 2.66 | 2.76 | 269,881 | +2.99% |
| 2026-06-25 | 2.7 | 2.78 | 2.625 | 2.68 | 349,029 | +1.90% |
| 2026-06-24 | 2.88 | 2.92 | 2.62 | 2.63 | 576,327 | -8.68% |
| 2026-06-23 | 2.71 | 2.99 | 2.66 | 2.88 | 686,779 | +6.67% |
| 2026-06-22 | 2.76 | 2.8 | 2.63 | 2.7 | 385,838 | -3.23% |
| 2026-06-18 | 2.8 | 2.96 | 2.74 | 2.79 | 634,577 | +0.36% |
| 2026-06-17 | 2.86 | 2.935 | 2.76 | 2.78 | 514,853 | -2.46% |
| 2026-06-16 | 2.99 | 3.06 | 2.84 | 2.85 | 1,131,231 | -5.00% |
| 2026-06-15 | 3.08 | 3.14 | 2.99 | 3 | 336,720 | +0.00% |
| 2026-06-12 | 2.99 | 3.1 | 2.975 | 3 | 297,322 | +0.67% |
| 2026-06-11 | 2.9 | 3.02 | 2.81 | 2.98 | 412,009 | +3.47% |
| 2026-06-10 | 2.8 | 2.93 | 2.8 | 2.88 | 245,775 | +1.05% |
| 2026-06-09 | 2.885 | 3.04 | 2.74 | 2.85 | 393,133 | -1.72% |
| 2026-06-08 | 2.87 | 3.045 | 2.83 | 2.9 | 304,217 | +3.20% |
| 2026-06-05 | 2.99 | 3.05 | 2.805 | 2.81 | 669,902 | -8.47% |
| 2026-06-04 | 2.94 | 3.08 | 2.862 | 3.07 | 367,442 | +4.42% |
| 2026-06-03 | 3.14 | 3.18 | 2.91 | 2.94 | 639,292 | -6.37% |
| 2026-06-02 | 3.13 | 3.24 | 3.071 | 3.14 | 532,374 | +0.32% |
| 2026-06-01 | 2.98 | 3.179 | 2.87 | 3.13 | 865,516 | +5.39% |
| 2026-05-29 | 3.07 | 3.07 | 2.895 | 2.97 | 634,861 | -3.57% |
| 2026-05-28 | 3.1 | 3.15 | 3.02 | 3.08 | 1,190,811 | +0.98% |
| 2026-05-27 | 2.84 | 3.155 | 2.81 | 3.05 | 3,737,855 | +11.31% |
| 2026-05-26 | 2.5 | 2.855 | 2.499 | 2.74 | 2,415,892 | +11.84% |
| 2026-05-22 | 2.45 | 2.5 | 2.4 | 2.45 | 473,692 | +1.24% |
| 2026-05-21 | 2.32 | 2.52 | 2.3 | 2.42 | 697,875 | +2.54% |
| 2026-05-20 | 2.26 | 2.38 | 2.17 | 2.36 | 529,887 | +6.31% |
| 2026-05-19 | 2.16 | 2.25 | 2.1 | 2.22 | 459,226 | +1.83% |
| 2026-05-18 | 2.22 | 2.25 | 2.17 | 2.18 | 340,228 | -1.80% |
| 2026-05-15 | 2.27 | 2.285 | 2.15 | 2.22 | 646,050 | -4.72% |
| 2026-05-14 | 2.28 | 2.39 | 2.22 | 2.33 | 787,574 | +3.10% |
| 2026-05-13 | 2.31 | 2.35 | 2.235 | 2.26 | 581,388 | -4.64% |