NN Inc. (NNBR)
2.87
0.18 (6.69%)
At close: Jan 15, 2025, 12:02 PM
NNBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.45 | 4.67 | 2.45 | 2.69 | 0.29 | 12.08% | 25,817,782 |
| Jan 13, 2025 | 2.42 | 2.46 | 2.38 | 2.40 | -0.05 | -2.04% | 76,942 |
| Jan 10, 2025 | 2.65 | 2.65 | 2.45 | 2.45 | -0.20 | -7.55% | 184,857 |
| Jan 8, 2025 | 2.87 | 2.89 | 2.64 | 2.65 | -0.24 | -8.30% | 175,070 |
| Jan 7, 2025 | 3.19 | 3.23 | 2.87 | 2.89 | -0.29 | -9.12% | 217,600 |
| Jan 6, 2025 | 3.28 | 3.40 | 3.17 | 3.18 | -0.12 | -3.64% | 101,347 |
| Jan 3, 2025 | 3.28 | 3.38 | 3.22 | 3.30 | 0.14 | 4.43% | 114,381 |
| Jan 2, 2025 | 3.28 | 3.34 | 3.06 | 3.16 | -0.11 | -3.36% | 247,300 |
| Dec 31, 2024 | 3.46 | 3.50 | 3.26 | 3.27 | -0.18 | -5.22% | 317,863 |
| Dec 30, 2024 | 3.37 | 3.46 | 3.27 | 3.45 | 0.07 | 2.07% | 157,748 |
| Dec 27, 2024 | 3.43 | 3.49 | 3.28 | 3.38 | -0.07 | -2.03% | 181,500 |
| Dec 26, 2024 | 3.39 | 3.46 | 3.32 | 3.45 | 0.04 | 1.17% | 111,513 |
| Dec 24, 2024 | 3.57 | 3.57 | 3.39 | 3.41 | -0.15 | -4.21% | 20,900 |
| Dec 23, 2024 | 3.69 | 3.77 | 3.55 | 3.56 | -0.13 | -3.52% | 316,900 |
| Dec 20, 2024 | 3.64 | 3.78 | 3.55 | 3.69 | 0.01 | 0.27% | 276,430 |
| Dec 19, 2024 | 3.90 | 3.96 | 3.68 | 3.68 | -0.22 | -5.64% | 169,720 |
| Dec 18, 2024 | 3.92 | 3.98 | 3.81 | 3.90 | 0.02 | 0.52% | 226,736 |
| Dec 17, 2024 | 3.90 | 3.92 | 3.87 | 3.88 | -0.03 | -0.77% | 117,000 |
| Dec 16, 2024 | 3.96 | 4.00 | 3.88 | 3.91 | -0.01 | -0.26% | 65,025 |
| Dec 13, 2024 | 3.92 | 3.97 | 3.89 | 3.92 | 0.00 | 0.00% | 73,000 |
| Dec 12, 2024 | 4.05 | 4.06 | 3.92 | 3.92 | -0.14 | -3.45% | 48,000 |
| Dec 11, 2024 | 4.06 | 4.18 | 3.92 | 4.06 | 0.06 | 1.50% | 84,501 |
| Dec 10, 2024 | 3.90 | 4.11 | 3.89 | 4.00 | 0.10 | 2.56% | 236,800 |
| Dec 9, 2024 | 3.95 | 4.07 | 3.88 | 3.90 | -0.04 | -1.02% | 109,703 |
| Dec 6, 2024 | 3.96 | 4.04 | 3.91 | 3.94 | -0.03 | -0.76% | 56,828 |
| Dec 5, 2024 | 4.19 | 4.19 | 3.95 | 3.97 | -0.22 | -5.25% | 87,430 |
| Dec 4, 2024 | 4.21 | 4.32 | 4.13 | 4.19 | -0.05 | -1.18% | 97,400 |
| Dec 3, 2024 | 4.16 | 4.33 | 4.13 | 4.24 | -0.01 | -0.24% | 134,248 |
| Dec 2, 2024 | 4.05 | 4.39 | 4.05 | 4.25 | 0.26 | 6.52% | 188,314 |
| Nov 29, 2024 | 3.93 | 4.02 | 3.91 | 3.99 | 0.08 | 2.05% | 59,738 |
| Nov 27, 2024 | 3.99 | 4.01 | 3.90 | 3.91 | -0.01 | -0.26% | 100,400 |
| Nov 26, 2024 | 3.95 | 3.95 | 3.85 | 3.92 | -0.03 | -0.76% | 66,726 |
| Nov 25, 2024 | 4.01 | 4.10 | 3.95 | 3.95 | -0.01 | -0.25% | 120,300 |
| Nov 22, 2024 | 3.97 | 4.06 | 3.94 | 3.96 | 0.01 | 0.25% | 110,149 |
| Nov 21, 2024 | 3.80 | 3.99 | 3.80 | 3.95 | 0.16 | 4.22% | 79,907 |
| Nov 20, 2024 | 3.95 | 3.95 | 3.76 | 3.79 | -0.14 | -3.56% | 40,400 |
| Nov 19, 2024 | 3.79 | 3.98 | 3.75 | 3.93 | 0.11 | 2.88% | 76,639 |
| Nov 18, 2024 | 3.81 | 3.90 | 3.74 | 3.82 | 0.05 | 1.33% | 95,030 |
| Nov 15, 2024 | 3.81 | 3.90 | 3.68 | 3.77 | 0.00 | 0.00% | 112,300 |
| Nov 14, 2024 | 3.72 | 3.79 | 3.69 | 3.77 | 0.09 | 2.45% | 83,100 |
| Nov 13, 2024 | 3.60 | 3.73 | 3.60 | 3.68 | 0.07 | 1.94% | 291,100 |
| Nov 12, 2024 | 3.48 | 3.64 | 3.41 | 3.61 | 0.12 | 3.44% | 203,620 |
| Nov 11, 2024 | 3.52 | 3.52 | 3.43 | 3.49 | -0.02 | -0.57% | 117,300 |
| Nov 8, 2024 | 3.50 | 3.57 | 3.45 | 3.51 | -0.01 | -0.28% | 135,000 |
| Nov 7, 2024 | 3.73 | 3.75 | 3.52 | 3.52 | -0.18 | -4.86% | 87,200 |
| Nov 6, 2024 | 3.61 | 3.83 | 3.54 | 3.70 | 0.26 | 7.56% | 235,525 |
| Nov 5, 2024 | 3.37 | 3.48 | 3.25 | 3.44 | 0.03 | 0.88% | 125,900 |
| Nov 4, 2024 | 3.21 | 3.42 | 2.94 | 3.41 | 0.24 | 7.57% | 307,700 |
| Nov 1, 2024 | 3.14 | 3.25 | 3.14 | 3.17 | 0.02 | 0.63% | 85,401 |
| Oct 31, 2024 | 3.40 | 3.40 | 3.15 | 3.15 | -0.77 | -19.64% | 205,531 |