5 DAY PERFORMANCE
-65.50%
1 MONTH PERFORMANCE
-63.74%
3 MONTH PERFORMANCE
-47.76%
6 MONTH PERFORMANCE
-16.88%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-46.67%
NN Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.80 | $3.78 (-0.53%) | $3.86 | $3.71 | 1.38 M | $189.97 M |
| 08/20/2026 | $3.70 | $3.81 (2.97%) | $3.84 | $3.57 | 2.57 M | $191.48 M |
| 08/19/2026 | $3.89 | $3.71 (-4.63%) | $3.94 | $3.67 | 1.96 M | $186.45 M |
| 08/18/2026 | $4.01 | $3.84 (-4.24%) | $4.12 | $3.81 | 2.10 M | $192.98 M |
| 08/17/2026 | $3.96 | $4.11 (3.79%) | $4.24 | $3.93 | 3.27 M | $206.55 M |
| 08/14/2026 | $3.62 | $3.90 (7.73%) | $3.98 | $3.62 | 6.85 M | $196.00 M |
| 08/13/2026 | $3.68 | $3.61 (-1.9%) | $3.72 | $3.56 | 1.94 M | $181.42 M |
| 08/12/2026 | $3.75 | $3.66 (-2.4%) | $3.75 | $3.57 | 1.95 M | $183.94 M |
| 08/11/2026 | $3.70 | $3.65 (-1.35%) | $3.86 | $3.64 | 3.72 M | $183.43 M |
| 08/10/2026 | $3.74 | $3.63 (-2.94%) | $3.79 | $3.59 | 5.13 M | $182.43 M |
| 08/07/2026 | $3.85 | $3.77 (-2.08%) | $4.02 | $3.69 | 5.14 M | $189.47 M |
| 08/06/2026 | $4.42 | $3.87 (-12.44%) | $4.48 | $3.72 | 13.95 M | $194.49 M |
| 08/05/2026 | $3.84 | $3.90 (1.56%) | $3.93 | $3.77 | 2.56 M | $196.00 M |
| 08/04/2026 | $3.66 | $3.85 (5.19%) | $3.88 | $3.63 | 2.03 M | $193.49 M |
| 08/03/2026 | $3.39 | $3.62 (6.78%) | $3.68 | $3.33 | 978.30 K | $181.93 M |
| 07/31/2026 | $3.35 | $3.31 (-1.19%) | $3.43 | $3.21 | 782.37 K | $164.51 M |
| 07/30/2026 | $3.11 | $3.34 (7.4%) | $3.38 | $3.05 | 1.42 M | $166.00 M |
| 07/29/2026 | $3.39 | $3.08 (-9.14%) | $3.45 | $3.06 | 1.85 M | $153.08 M |
| 07/28/2026 | $3.53 | $3.39 (-3.97%) | $3.55 | $3.30 | 1.12 M | $168.49 M |
| 07/27/2026 | $3.60 | $3.54 (-1.67%) | $3.70 | $3.48 | 960.49 K | $175.95 M |
| 07/24/2026 | $3.40 | $3.53 (3.82%) | $3.75 | $3.32 | 2.24 M | $175.45 M |
| 07/23/2026 | $3.36 | $3.42 (1.79%) | $3.44 | $3.28 | 1.71 M | $169.98 M |
| 07/22/2026 | $3.40 | $3.45 (1.47%) | $3.54 | $3.32 | 1.23 M | $171.47 M |
| 07/21/2026 | $3.52 | $3.42 (-2.84%) | $3.60 | $3.38 | 1.28 M | $169.98 M |
| 07/20/2026 | $3.51 | $3.48 (-0.85%) | $3.64 | $3.36 | 3.20 M | $172.96 M |
| 07/17/2026 | $2.98 | $3.18 (6.71%) | $3.22 | $2.93 | 1.46 M | $158.05 M |
| 07/16/2026 | $3.32 | $3.02 (-9.04%) | $3.32 | $3.01 | 1.65 M | $150.10 M |
| 07/15/2026 | $3.41 | $3.35 (-1.76%) | $3.49 | $3.23 | 1.10 M | $166.50 M |
| 07/14/2026 | $3.40 | $3.42 (0.59%) | $3.61 | $3.38 | 1.30 M | $169.98 M |
| 07/13/2026 | $3.46 | $3.42 (-1.16%) | $3.59 | $3.34 | 1.85 M | $169.98 M |
| 07/10/2026 | $3.56 | $3.48 (-2.25%) | $3.56 | $3.38 | 988.64 K | $172.96 M |
| 07/09/2026 | $3.47 | $3.57 (2.88%) | $3.72 | $3.46 | 1.98 M | $177.44 M |
| 07/08/2026 | $3.48 | $3.47 (-0.29%) | $3.55 | $3.29 | 1.98 M | $172.47 M |
| 07/07/2026 | $3.62 | $3.49 (-3.59%) | $3.66 | $3.36 | 2.21 M | $173.46 M |
| 07/06/2026 | $3.57 | $3.70 (3.64%) | $3.81 | $3.40 | 3.31 M | $183.90 M |
| 07/02/2026 | $4.12 | $3.49 (-15.29%) | $4.44 | $3.38 | 6.25 M | $173.46 M |
| 07/01/2026 | $3.40 | $3.99 (17.35%) | $4.05 | $3.29 | 10.79 M | $198.31 M |
| 06/30/2026 | $3.65 | $3.59 (-1.64%) | $4.00 | $3.51 | 9.25 M | $178.43 M |
| 06/29/2026 | $3.82 | $3.62 (-5.24%) | $4.35 | $3.41 | 97.02 M | $179.92 M |
| 06/26/2026 | $2.66 | $2.76 (3.76%) | $2.80 | $2.66 | 269.90 K | $137.18 M |
| 06/25/2026 | $2.70 | $2.68 (-0.74%) | $2.78 | $2.63 | 349.03 K | $133.20 M |
| 06/24/2026 | $2.88 | $2.63 (-8.68%) | $2.92 | $2.62 | 576.33 K | $130.72 M |
| 06/23/2026 | $2.71 | $2.88 (6.27%) | $2.99 | $2.66 | 686.78 K | $143.14 M |
| 06/22/2026 | $2.76 | $2.70 (-2.17%) | $2.80 | $2.63 | 385.84 K | $134.20 M |
| 06/18/2026 | $2.80 | $2.79 (-0.36%) | $2.96 | $2.74 | 634.60 K | $138.67 M |
| 06/17/2026 | $2.86 | $2.78 (-2.8%) | $2.94 | $2.76 | 514.85 K | $138.17 M |
| 06/16/2026 | $2.99 | $2.85 (-4.68%) | $3.06 | $2.84 | 1.13 M | $141.65 M |
| 06/15/2026 | $3.08 | $3.00 (-2.6%) | $3.14 | $2.99 | 336.72 K | $149.11 M |
| 06/12/2026 | $2.99 | $3.00 (0.33%) | $3.10 | $2.98 | 297.32 K | $149.11 M |
| 06/11/2026 | $2.90 | $2.98 (2.76%) | $3.02 | $2.81 | 412.01 K | $148.11 M |
| 06/10/2026 | $2.80 | $2.88 (2.86%) | $2.93 | $2.80 | 245.78 K | $143.14 M |
| 06/09/2026 | $2.89 | $2.85 (-1.38%) | $3.04 | $2.74 | 393.13 K | $141.65 M |
| 06/08/2026 | $2.87 | $2.90 (1.05%) | $3.05 | $2.83 | 304.22 K | $144.14 M |
| 06/05/2026 | $2.99 | $2.81 (-6.02%) | $3.05 | $2.81 | 669.90 K | $139.66 M |
| 06/04/2026 | $2.94 | $3.07 (4.42%) | $3.08 | $2.86 | 367.44 K | $152.59 M |
| 06/03/2026 | $3.14 | $2.94 (-6.37%) | $3.18 | $2.91 | 639.30 K | $146.12 M |
| 06/02/2026 | $3.13 | $3.14 (0.32%) | $3.24 | $3.07 | 532.40 K | $156.06 M |
| 06/01/2026 | $2.98 | $3.13 (5.03%) | $3.18 | $2.87 | 865.52 K | $155.57 M |
| 05/29/2026 | $3.07 | $2.97 (-3.26%) | $3.07 | $2.90 | 634.90 K | $147.61 M |
| 05/28/2026 | $3.10 | $3.08 (-0.65%) | $3.15 | $3.02 | 1.19 M | $153.08 M |
| 05/27/2026 | $2.84 | $3.05 (7.39%) | $3.16 | $2.81 | 3.74 M | $151.59 M |
| 05/26/2026 | $2.50 | $2.74 (9.6%) | $2.86 | $2.50 | 2.42 M | $136.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
