Education
About Us
Working with TipRanks
Follow Us
NN Inc (NNBR)
NASDAQ:NNBR
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
1.60
1.64
1.51
1.54
1.54
-3.75%
1,305,362
3.42
Feb 04, 2026
1.57
1.65
1.57
1.60
1.60
+1.91%
183,090
0.48
Feb 03, 2026
1.55
1.59
1.52
1.57
1.57
+3.29%
274,045
0.72
Feb 02, 2026
1.50
1.55
1.46
1.52
1.52
+2.01%
198,807
0.52
Jan 30, 2026
1.50
1.57
1.48
1.49
1.49
-1.97%
169,998
0.44
Jan 29, 2026
1.52
1.55
1.47
1.52
1.52
+0.66%
113,894
0.29
Jan 28, 2026
1.53
1.57
1.47
1.51
1.51
-0.66%
1,012,083
2.72
Jan 27, 2026
1.51
1.57
1.46
1.52
1.52
0.00%
319,016
0.86
Jan 26, 2026
1.53
1.59
1.46
1.52
1.52
0.00%
350,601
0.96
Jan 23, 2026
1.62
1.62
1.49
1.52
1.52
-5.59%
304,529
0.84
Jan 22, 2026
1.58
1.67
1.58
1.61
1.61
+3.21%
383,813
1.08
Jan 21, 2026
1.53
1.65
1.48
1.56
1.56
+5.41%
502,039
1.44
Jan 20, 2026
1.45
1.51
1.42
1.48
1.48
+2.07%
338,016
0.98
Jan 19, 2026
1.46
1.49
1.42
1.45
1.45
0.00%
0
0.00
Jan 16, 2026
1.46
1.49
1.42
1.45
1.45
-0.68%
125,804
0.37
Jan 15, 2026
1.48
1.50
1.40
1.46
1.46
-0.68%
538,752
1.59
Jan 14, 2026
1.49
1.54
1.42
1.47
1.47
0.00%
240,223
0.72
Jan 13, 2026
1.45
1.50
1.37
1.47
1.47
+2.08%
475,324
1.44
Jan 12, 2026
1.38
1.44
1.33
1.44
1.44
+5.11%
256,352
0.78
Jan 09, 2026
1.34
1.39
1.34
1.37
1.37
+3.79%
158,732
0.48
Jan 08, 2026
1.29
1.33
1.26
1.32
1.32
+2.33%
339,337
1.04
Jan 07, 2026
1.32
1.35
1.27
1.29
1.29
-0.77%
193,849
0.60
Jan 06, 2026
1.36
1.36
1.29
1.30
1.30
-2.99%
336,635
1.05
Jan 05, 2026
1.34
1.40
1.32
1.34
1.34
0.00%
346,650
1.09
Jan 02, 2026
1.27
1.35
1.27
1.34
1.34
+4.69%
246,432
0.78
Dec 31, 2025
1.24
1.29
1.20
1.28
1.28
+4.92%
295,494
0.95
Dec 30, 2025
1.24
1.29
1.21
1.22
1.22
-3.17%
374,551
1.22
Dec 29, 2025
1.37
1.42
1.23
1.26
1.26
-7.35%
615,518
2.06
Dec 26, 2025
1.20
1.39
1.20
1.36
1.36
+14.29%
1,086,292
3.84
Dec 24, 2025
1.15
1.20
1.15
1.19
1.19
+3.48%
141,121
0.50
Dec 23, 2025
1.20
1.23
1.15
1.15
1.15
-4.96%
375,490
1.35
Dec 22, 2025
1.18
1.23
1.16
1.21
1.21
+1.68%
236,763
0.86
Dec 19, 2025
1.17
1.19
1.15
1.19
1.19
+0.85%
614,938
2.30
Dec 18, 2025
1.20
1.24
1.15
1.18
1.18
-1.67%
1,037,504
4.11
Dec 17, 2025
1.21
1.21
1.15
1.20
1.20
-1.64%
192,681
0.77
Dec 16, 2025
1.26
1.29
1.18
1.22
1.22
-3.17%
292,807
1.18
Dec 15, 2025
1.27
1.27
1.17
1.26
1.26
-0.79%
425,960
1.76
Dec 12, 2025
1.31
1.45
1.21
1.27
1.27
+6.72%
650,416
2.79
Dec 11, 2025
1.15
1.22
1.12
1.19
1.19
+4.39%
693,146
3.11
Dec 10, 2025
1.21
1.25
1.13
1.14
1.14
-4.20%
1,573,837
7.91
Dec 09, 2025
1.18
1.21
1.16
1.19
1.19
+2.59%
275,661
1.41
Dec 08, 2025
1.24
1.24
1.10
1.16
1.16
-4.92%
741,827
4.03
Dec 05, 2025
1.26
1.28
1.20
1.22
1.22
-3.94%
371,532
2.06
Dec 04, 2025
1.28
1.35
1.25
1.27
1.27
0.00%
527,578
3.06
Dec 03, 2025
1.29
1.29
1.24
1.27
1.27
+2.42%
335,976
2.00
Dec 02, 2025
1.26
1.37
1.24
1.24
1.24
+1.64%
522,433
3.25
Dec 01, 2025
1.27
1.32
1.22
1.22
1.22
-3.94%
468,216
3.05
Nov 28, 2025
1.26
1.30
1.25
1.27
1.27
+1.60%
148,410
0.98
Nov 26, 2025
1.37
1.37
1.22
1.25
1.25
-7.75%
694,786
4.88
Nov 25, 2025
1.31
1.44
1.30
1.36
1.36
+5.04%
421,931
3.07
Rows: