NN, Inc. (NNBR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.9000 | 3.9400 | 3.7900 | 3.9000 | 3.9000 | 174,700 |
| Apr 17, 2024 | 3.8100 | 3.9400 | 3.7100 | 3.8800 | 3.8800 | 192,900 |
| Apr 16, 2024 | 3.8200 | 3.9700 | 3.7500 | 3.8100 | 3.8100 | 167,300 |
| Apr 15, 2024 | 3.9800 | 4.1100 | 3.6800 | 3.8400 | 3.8400 | 415,800 |
| Apr 12, 2024 | 3.9600 | 3.9800 | 3.8100 | 3.8900 | 3.8900 | 213,900 |
| Apr 11, 2024 | 3.9900 | 4.1200 | 3.9800 | 3.9900 | 3.9900 | 161,100 |
| Apr 10, 2024 | 4.1600 | 4.1600 | 3.9400 | 4.0200 | 4.0200 | 150,100 |
| Apr 09, 2024 | 4.3300 | 4.4300 | 4.1400 | 4.2300 | 4.2300 | 179,000 |
| Apr 08, 2024 | 4.3000 | 4.4100 | 4.2600 | 4.2900 | 4.2900 | 84,000 |
| Apr 05, 2024 | 4.3000 | 4.3900 | 4.2600 | 4.3100 | 4.3100 | 98,500 |
| Apr 04, 2024 | 4.4000 | 4.5600 | 4.2300 | 4.3000 | 4.3000 | 120,700 |
| Apr 03, 2024 | 4.5400 | 4.5900 | 4.3100 | 4.3600 | 4.3600 | 122,400 |
| Apr 02, 2024 | 4.7100 | 4.8200 | 4.5600 | 4.5800 | 4.5800 | 115,400 |
| Apr 01, 2024 | 4.6800 | 4.8600 | 4.6800 | 4.7500 | 4.7500 | 123,700 |
| Mar 28, 2024 | 4.7500 | 4.8100 | 4.6500 | 4.7400 | 4.7400 | 141,900 |
| Mar 27, 2024 | 4.7700 | 4.8000 | 4.6800 | 4.7500 | 4.7500 | 129,800 |
| Mar 26, 2024 | 4.8100 | 4.9400 | 4.6900 | 4.7500 | 4.7500 | 193,600 |
| Mar 25, 2024 | 5.0100 | 5.2000 | 4.7700 | 4.8400 | 4.8400 | 190,800 |
| Mar 22, 2024 | 5.0600 | 5.2000 | 4.9600 | 5.0100 | 5.0100 | 165,800 |
| Mar 21, 2024 | 4.9900 | 5.1700 | 4.9900 | 5.0700 | 5.0700 | 200,500 |
| Mar 20, 2024 | 4.9300 | 5.0700 | 4.7900 | 4.9900 | 4.9900 | 216,300 |
| Mar 19, 2024 | 4.7600 | 5.0600 | 4.6000 | 5.0200 | 5.0200 | 217,200 |
| Mar 18, 2024 | 4.7500 | 4.9200 | 4.6600 | 4.7700 | 4.7700 | 144,800 |
| Mar 15, 2024 | 4.8100 | 4.9700 | 4.6600 | 4.7500 | 4.7500 | 243,100 |
| Mar 14, 2024 | 4.4300 | 4.8400 | 4.3600 | 4.7700 | 4.7700 | 160,800 |
| Mar 13, 2024 | 4.0300 | 4.4900 | 4.0200 | 4.3700 | 4.3700 | 258,800 |
| Mar 12, 2024 | 5.1300 | 5.1300 | 4.0100 | 4.1600 | 4.1600 | 687,700 |
| Mar 11, 2024 | 4.8600 | 5.1500 | 4.8200 | 5.0700 | 5.0700 | 359,600 |
| Mar 08, 2024 | 4.6600 | 4.9700 | 4.6500 | 4.8600 | 4.8600 | 204,400 |
| Mar 07, 2024 | 4.6600 | 4.8500 | 4.5300 | 4.6300 | 4.6300 | 115,500 |
| Mar 06, 2024 | 4.6500 | 4.7600 | 4.5900 | 4.6700 | 4.6700 | 68,600 |
| Mar 05, 2024 | 4.6100 | 4.7700 | 4.5300 | 4.6500 | 4.6500 | 111,000 |
| Mar 04, 2024 | 4.8500 | 4.9600 | 4.6000 | 4.6200 | 4.6200 | 98,900 |
| Mar 01, 2024 | 4.6600 | 4.9200 | 4.6400 | 4.8500 | 4.8500 | 201,800 |
| Feb 29, 2024 | 4.6000 | 4.7900 | 4.6000 | 4.6800 | 4.6800 | 137,100 |
| Feb 28, 2024 | 4.8900 | 4.9000 | 4.5200 | 4.6000 | 4.6000 | 190,300 |
| Feb 27, 2024 | 4.9800 | 5.0400 | 4.8600 | 4.9400 | 4.9400 | 97,700 |
| Feb 26, 2024 | 5.0000 | 5.0200 | 4.9000 | 4.9500 | 4.9500 | 151,000 |
| Feb 23, 2024 | 4.8200 | 5.0000 | 4.7000 | 4.9900 | 4.9900 | 134,200 |
| Feb 22, 2024 | 4.6900 | 4.8800 | 4.6700 | 4.8200 | 4.8200 | 167,300 |
| Feb 21, 2024 | 4.9600 | 5.1500 | 4.6800 | 4.7500 | 4.7500 | 286,600 |
| Feb 20, 2024 | 5.0600 | 5.2900 | 4.9900 | 5.0400 | 5.0400 | 258,700 |
| Feb 16, 2024 | 5.1000 | 5.4000 | 5.0000 | 5.1300 | 5.1300 | 415,100 |
| Feb 15, 2024 | 4.6000 | 5.1500 | 4.5900 | 5.0100 | 5.0100 | 245,900 |
| Feb 14, 2024 | 4.8400 | 4.8800 | 4.5800 | 4.6000 | 4.6000 | 107,700 |
| Feb 13, 2024 | 4.5900 | 4.7400 | 4.5900 | 4.7100 | 4.7100 | 137,200 |
| Feb 12, 2024 | 4.7700 | 4.9100 | 4.7600 | 4.8000 | 4.8000 | 104,500 |
| Feb 09, 2024 | 4.6000 | 4.8900 | 4.6000 | 4.7900 | 4.7900 | 130,900 |
| Feb 08, 2024 | 4.6200 | 4.7300 | 4.5000 | 4.6200 | 4.6200 | 110,000 |
| Feb 07, 2024 | 4.9100 | 4.9200 | 4.6000 | 4.6400 | 4.6400 | 122,100 |
| Feb 06, 2024 | 4.8000 | 4.9300 | 4.4700 | 4.8700 | 4.8700 | 137,300 |
| Feb 05, 2024 | 4.9500 | 4.9500 | 4.6800 | 4.8600 | 4.8600 | 119,200 |
| Feb 02, 2024 | 4.8000 | 5.0200 | 4.7000 | 4.9500 | 4.9500 | 193,900 |
| Feb 01, 2024 | 4.5700 | 4.8400 | 4.4700 | 4.8100 | 4.8100 | 180,800 |
| Jan 31, 2024 | 4.6600 | 4.8100 | 4.5200 | 4.6100 | 4.6100 | 106,200 |
| Jan 30, 2024 | 4.7600 | 4.8300 | 4.5200 | 4.6600 | 4.6600 | 136,800 |
| Jan 29, 2024 | 4.3700 | 4.9300 | 4.3700 | 4.7400 | 4.7400 | 382,600 |
| Jan 26, 2024 | 4.1500 | 4.4200 | 4.1500 | 4.3900 | 4.3900 | 167,800 |
| Jan 25, 2024 | 4.1900 | 4.2400 | 4.0500 | 4.2000 | 4.2000 | 88,200 |
| Jan 24, 2024 | 4.2100 | 4.2400 | 4.0500 | 4.1600 | 4.1600 | 120,100 |
| Jan 23, 2024 | 4.1300 | 4.2800 | 4.0500 | 4.1400 | 4.1400 | 88,000 |
| Jan 22, 2024 | 4.0700 | 4.3100 | 4.0600 | 4.1800 | 4.1800 | 137,300 |
| Jan 19, 2024 | 3.9400 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 86,600 |
| Jan 18, 2024 | 3.8300 | 3.9400 | 3.8100 | 3.9200 | 3.9200 | 117,300 |
| Jan 17, 2024 | 3.9900 | 4.0300 | 3.7700 | 3.8200 | 3.8200 | 128,300 |
| Jan 16, 2024 | 4.3700 | 4.4400 | 4.0000 | 4.0100 | 4.0100 | 185,600 |
| Jan 12, 2024 | 4.2300 | 4.4400 | 4.1400 | 4.4100 | 4.4100 | 172,900 |
| Jan 11, 2024 | 4.1600 | 4.2400 | 4.1200 | 4.2000 | 4.2000 | 78,300 |
| Jan 10, 2024 | 4.1300 | 4.3000 | 3.9600 | 4.1900 | 4.1900 | 144,600 |
| Jan 09, 2024 | 3.9000 | 4.1000 | 3.7500 | 4.0500 | 4.0500 | 118,200 |
| Jan 08, 2024 | 4.1200 | 4.1900 | 3.9000 | 3.9500 | 3.9500 | 160,300 |
| Jan 05, 2024 | 4.3800 | 4.4500 | 3.9900 | 4.1400 | 4.1400 | 317,900 |
| Jan 04, 2024 | 4.0500 | 4.3500 | 4.0500 | 4.3100 | 4.3100 | 392,800 |
| Jan 03, 2024 | 4.0400 | 4.1900 | 4.0100 | 4.0900 | 4.0900 | 115,700 |
| Jan 02, 2024 | 4.0000 | 4.1800 | 3.9200 | 4.0800 | 4.0800 | 123,200 |
| Dec 29, 2023 | 4.2000 | 4.2000 | 3.8900 | 4.0000 | 4.0000 | 140,700 |
| Dec 28, 2023 | 4.0900 | 4.3500 | 3.9400 | 4.2700 | 4.2700 | 184,500 |
| Dec 27, 2023 | 4.1600 | 4.1600 | 3.8600 | 4.0900 | 4.0900 | 209,900 |
| Dec 26, 2023 | 3.7400 | 4.1000 | 3.5700 | 4.1000 | 4.1000 | 220,200 |
| Dec 22, 2023 | 3.4700 | 3.7500 | 3.4500 | 3.6700 | 3.6700 | 284,000 |
| Dec 21, 2023 | 3.2300 | 3.5500 | 3.1500 | 3.3900 | 3.3900 | 218,600 |
| Dec 20, 2023 | 3.0900 | 3.2500 | 3.0500 | 3.1600 | 3.1600 | 192,100 |
| Dec 19, 2023 | 2.9300 | 3.0000 | 2.9200 | 2.9900 | 2.9900 | 85,200 |
| Dec 18, 2023 | 3.0600 | 3.1200 | 2.9300 | 2.9300 | 2.9300 | 92,800 |
| Dec 15, 2023 | 2.9600 | 3.1400 | 2.9500 | 3.0600 | 3.0600 | 111,900 |
| Dec 14, 2023 | 3.0000 | 3.0900 | 2.9500 | 2.9900 | 2.9900 | 51,100 |
| Dec 13, 2023 | 2.9900 | 3.0200 | 2.9100 | 2.9900 | 2.9900 | 85,600 |
| Dec 12, 2023 | 2.9700 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 29,200 |
| Dec 11, 2023 | 2.9600 | 3.0600 | 2.9100 | 2.9600 | 2.9600 | 81,000 |
| Dec 08, 2023 | 2.9500 | 3.0600 | 2.7400 | 2.9600 | 2.9600 | 101,100 |
| Dec 07, 2023 | 3.0400 | 3.0600 | 2.8600 | 2.9000 | 2.9000 | 48,800 |
| Dec 06, 2023 | 3.0000 | 3.1500 | 2.9000 | 2.9800 | 2.9800 | 293,700 |
| Dec 05, 2023 | 2.7400 | 3.0000 | 2.7100 | 3.0000 | 3.0000 | 166,700 |
| Dec 04, 2023 | 2.5000 | 2.7000 | 2.4900 | 2.7000 | 2.7000 | 69,200 |
| Dec 01, 2023 | 2.4000 | 2.4800 | 2.3500 | 2.4600 | 2.4600 | 192,600 |
| Nov 30, 2023 | 2.3800 | 2.4000 | 2.2700 | 2.4000 | 2.4000 | 165,000 |
| Nov 29, 2023 | 2.3900 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 45,400 |
| Nov 28, 2023 | 2.2700 | 2.3900 | 2.2500 | 2.3000 | 2.3000 | 33,400 |
| Nov 27, 2023 | 2.3300 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 22,300 |
| Nov 24, 2023 | 2.3500 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 37,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.