NN Inc. (NNBR)
2.35
0.06 (2.62%)
At close: Apr 02, 2025, 3:59 PM
2.35
-0.21%
After-hours: Apr 02, 2025, 04:20 PM EDT
NN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.25 | 2.46 | 2.21 | 2.29 | 0.03 | 1.33% | 182,444 |
| Mar 31, 2025 | 2.42 | 2.42 | 2.25 | 2.26 | -0.19 | -7.76% | 246,900 |
| Mar 28, 2025 | 2.49 | 2.52 | 2.38 | 2.45 | -0.03 | -1.21% | 168,122 |
| Mar 27, 2025 | 2.47 | 2.52 | 2.43 | 2.48 | 0.01 | 0.40% | 69,900 |
| Mar 26, 2025 | 2.48 | 2.54 | 2.38 | 2.47 | -0.01 | -0.40% | 107,100 |
| Mar 25, 2025 | 2.58 | 2.61 | 2.47 | 2.48 | -0.15 | -5.70% | 85,044 |
| Mar 24, 2025 | 2.62 | 2.67 | 2.53 | 2.63 | 0.07 | 2.73% | 120,900 |
| Mar 21, 2025 | 2.58 | 2.65 | 2.51 | 2.56 | -0.06 | -2.29% | 295,326 |
| Mar 20, 2025 | 2.59 | 2.67 | 2.55 | 2.62 | -0.01 | -0.38% | 68,200 |
| Mar 19, 2025 | 2.56 | 2.67 | 2.52 | 2.63 | 0.08 | 3.14% | 139,723 |
| Mar 18, 2025 | 2.55 | 2.59 | 2.48 | 2.55 | -0.04 | -1.54% | 99,832 |
| Mar 17, 2025 | 2.59 | 2.65 | 2.50 | 2.59 | 0.08 | 3.19% | 140,900 |
| Mar 14, 2025 | 2.48 | 2.59 | 2.42 | 2.51 | 0.07 | 2.87% | 112,201 |
| Mar 13, 2025 | 2.56 | 2.62 | 2.43 | 2.44 | -0.11 | -4.31% | 120,905 |
| Mar 12, 2025 | 2.69 | 2.69 | 2.55 | 2.55 | -0.08 | -3.04% | 168,200 |
| Mar 11, 2025 | 2.67 | 2.74 | 2.57 | 2.63 | -0.06 | -2.23% | 230,800 |
| Mar 10, 2025 | 2.68 | 2.73 | 2.63 | 2.69 | -0.03 | -1.10% | 202,179 |
| Mar 7, 2025 | 2.57 | 2.73 | 2.57 | 2.72 | 0.13 | 5.02% | 161,125 |
| Mar 6, 2025 | 2.84 | 2.94 | 2.53 | 2.59 | -0.11 | -4.07% | 328,924 |
| Mar 5, 2025 | 2.78 | 2.86 | 2.65 | 2.70 | -0.01 | -0.37% | 200,620 |
| Mar 4, 2025 | 2.76 | 2.82 | 2.66 | 2.71 | -0.08 | -2.87% | 186,229 |
| Mar 3, 2025 | 3.05 | 3.12 | 2.78 | 2.79 | -0.26 | -8.52% | 284,407 |
| Feb 28, 2025 | 2.98 | 3.11 | 2.98 | 3.05 | 0.05 | 1.67% | 123,039 |
| Feb 27, 2025 | 3.07 | 3.07 | 2.99 | 3.00 | -0.07 | -2.28% | 202,013 |
| Feb 26, 2025 | 3.01 | 3.07 | 2.97 | 3.07 | 0.07 | 2.33% | 75,914 |
| Feb 25, 2025 | 2.97 | 3.08 | 2.90 | 3.00 | 0.09 | 3.09% | 151,443 |
| Feb 24, 2025 | 2.89 | 2.96 | 2.83 | 2.91 | 0.02 | 0.69% | 314,610 |
| Feb 21, 2025 | 3.20 | 3.23 | 2.87 | 2.89 | -0.27 | -8.54% | 270,400 |
| Feb 20, 2025 | 3.27 | 3.28 | 3.13 | 3.16 | -0.11 | -3.36% | 164,500 |
| Feb 19, 2025 | 3.28 | 3.28 | 3.12 | 3.27 | -0.03 | -0.91% | 125,600 |
| Feb 18, 2025 | 3.48 | 3.51 | 3.28 | 3.30 | -0.18 | -5.17% | 99,932 |
| Feb 14, 2025 | 3.32 | 3.52 | 3.28 | 3.48 | 0.17 | 5.14% | 311,510 |
| Feb 13, 2025 | 3.18 | 3.35 | 3.16 | 3.31 | 0.12 | 3.76% | 221,300 |
| Feb 12, 2025 | 3.18 | 3.25 | 3.17 | 3.19 | -0.02 | -0.62% | 124,406 |
| Feb 11, 2025 | 3.32 | 3.35 | 3.17 | 3.21 | -0.16 | -4.75% | 128,300 |
| Feb 10, 2025 | 3.15 | 3.38 | 3.12 | 3.37 | 0.23 | 7.32% | 230,100 |
| Feb 7, 2025 | 3.23 | 3.23 | 3.12 | 3.14 | -0.08 | -2.48% | 99,700 |
| Feb 6, 2025 | 3.29 | 3.34 | 3.20 | 3.22 | -0.11 | -3.30% | 149,900 |
| Feb 5, 2025 | 3.16 | 3.39 | 3.09 | 3.33 | 0.21 | 6.73% | 353,658 |
| Feb 4, 2025 | 3.00 | 3.15 | 2.96 | 3.12 | 0.09 | 2.97% | 139,400 |
| Feb 3, 2025 | 3.01 | 3.13 | 2.96 | 3.03 | -0.01 | -0.33% | 182,742 |
| Jan 31, 2025 | 3.11 | 3.20 | 3.01 | 3.04 | -0.12 | -3.80% | 179,319 |
| Jan 30, 2025 | 3.34 | 3.40 | 3.16 | 3.16 | -0.13 | -3.95% | 164,900 |
| Jan 29, 2025 | 3.22 | 3.31 | 3.18 | 3.29 | 0.09 | 2.81% | 252,900 |
| Jan 28, 2025 | 3.18 | 3.32 | 3.03 | 3.20 | -0.03 | -0.93% | 346,953 |
| Jan 27, 2025 | 3.14 | 3.25 | 3.04 | 3.23 | 0.12 | 3.86% | 577,563 |
| Jan 24, 2025 | 2.97 | 3.24 | 2.97 | 3.11 | 0.15 | 5.07% | 454,862 |
| Jan 23, 2025 | 2.77 | 3.02 | 2.76 | 2.96 | 0.20 | 7.25% | 454,806 |
| Jan 22, 2025 | 2.82 | 2.92 | 2.70 | 2.76 | -0.01 | -0.36% | 332,815 |
| Jan 21, 2025 | 2.70 | 2.88 | 2.67 | 2.77 | 0.12 | 4.53% | 355,409 |