NN Inc (NNBR)
NASDAQ:NNBR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
1.46
1.54
1.44
1.45
1.45
-1.36%
75,818
0.20
Apr 06, 2026
1.45
1.69
1.43
1.47
1.47
+2.80%
277,095
0.73
Apr 03, 2026
1.45
1.49
1.40
1.43
1.43
0.00%
0
0.00
Apr 02, 2026
1.45
1.49
1.40
1.43
1.43
-1.38%
80,629
0.21
Apr 01, 2026
1.46
1.51
1.41
1.45
1.45
0.00%
142,238
0.36
Mar 31, 2026
1.41
1.46
1.39
1.45
1.45
+3.57%
250,876
0.65
Mar 30, 2026
1.52
1.55
1.32
1.40
1.40
-7.28%
500,543
1.30
Mar 27, 2026
1.58
1.65
1.49
1.51
1.51
-3.21%
597,412
1.57
Mar 26, 2026
1.73
1.74
1.56
1.56
1.56
-10.34%
326,904
0.85
Mar 25, 2026
1.79
1.81
1.72
1.74
1.74
-2.25%
316,461
0.79
Mar 24, 2026
1.76
1.85
1.72
1.78
1.78
+1.71%
357,190
0.91
Mar 23, 2026
1.79
1.80
1.67
1.75
1.75
+2.34%
709,009
1.85
Mar 20, 2026
1.54
1.91
1.49
1.71
1.71
+15.54%
4,461,793
14.00
Mar 19, 2026
1.27
1.48
1.26
1.48
1.48
+20.33%
957,882
3.12
Mar 18, 2026
1.23
1.26
1.19
1.23
1.23
-1.60%
535,893
1.74
Mar 17, 2026
1.29
1.32
1.23
1.25
1.25
-3.10%
206,050
0.64
Mar 16, 2026
1.29
1.33
1.24
1.29
1.29
+2.38%
211,585
0.66
Mar 13, 2026
1.26
1.28
1.23
1.26
1.26
-0.79%
229,324
0.71
Mar 12, 2026
1.28
1.29
1.23
1.27
1.27
-0.78%
351,726
1.09
Mar 11, 2026
1.31
1.32
1.25
1.28
1.28
-1.54%
219,656
0.66
Mar 10, 2026
1.28
1.35
1.25
1.30
1.30
+1.56%
267,456
0.79
Mar 09, 2026
1.34
1.39
1.27
1.28
1.28
-5.88%
418,002
1.18
Mar 06, 2026
1.40
1.42
1.33
1.36
1.36
-6.21%
280,853
0.79
Mar 05, 2026
1.45
1.63
1.43
1.45
1.45
-5.23%
543,408
1.52
Mar 04, 2026
1.50
1.55
1.49
1.53
1.53
+2.68%
308,319
0.86
Mar 03, 2026
1.50
1.52
1.43
1.49
1.49
+0.68%
317,985
0.88
Mar 02, 2026
1.50
1.59
1.45
1.48
1.48
-1.99%
153,630
0.42
Feb 27, 2026
1.48
1.51
1.45
1.51
1.51
+0.67%
131,665
0.35
Feb 26, 2026
1.51
1.52
1.46
1.50
1.50
0.00%
89,471
0.24
Feb 25, 2026
1.56
1.56
1.46
1.50
1.50
-2.60%
113,377
0.30
Feb 24, 2026
1.54
1.59
1.52
1.54
1.54
+0.65%
159,234
0.42
Feb 23, 2026
1.60
1.62
1.50
1.53
1.53
-6.71%
237,010
0.62
Feb 20, 2026
1.67
1.69
1.62
1.64
1.64
-2.38%
261,471
0.68
Feb 19, 2026
1.67
1.70
1.64
1.68
1.68
-0.59%
131,222
0.33
Feb 18, 2026
1.69
1.73
1.66
1.69
1.69
+0.60%
137,479
0.35
Feb 17, 2026
1.75
1.78
1.60
1.68
1.68
-2.33%
278,601
0.71
Feb 16, 2026
1.71
1.80
1.67
1.72
1.72
0.00%
0
0.00
Feb 13, 2026
1.71
1.80
1.67
1.72
1.72
+0.58%
281,709
0.71
Feb 12, 2026
1.72
1.79
1.64
1.71
1.71
-0.58%
117,378
0.29
Feb 11, 2026
1.77
1.77
1.61
1.72
1.72
0.00%
381,293
0.95
Feb 10, 2026
1.73
1.80
1.71
1.74
1.74
+1.16%
346,754
0.87
Feb 09, 2026
1.61
1.74
1.60
1.72
1.72
+5.52%
332,889
0.83
Feb 06, 2026
1.57
1.67
1.55
1.63
1.63
+5.84%
469,926
1.19
Feb 05, 2026
1.60
1.64
1.51
1.54
1.54
-3.75%
1,305,362
3.46
Feb 04, 2026
1.57
1.65
1.57
1.60
1.60
+1.91%
183,090
0.49
Feb 03, 2026
1.55
1.59
1.52
1.57
1.57
+3.29%
274,045
0.74
Feb 02, 2026
1.50
1.55
1.46
1.52
1.52
+2.01%
198,807
0.54
Jan 30, 2026
1.50
1.57
1.48
1.49
1.49
-1.97%
169,998
0.46
Jan 29, 2026
1.52
1.55
1.47
1.52
1.52
+0.66%
113,894
0.31
Jan 28, 2026
1.53
1.57
1.47
1.51
1.51
-0.66%
1,012,083
2.81
Rows: