5 DAY PERFORMANCE
-54.29%
1 MONTH PERFORMANCE
-18.99%
3 MONTH PERFORMANCE
-25.58%
6 MONTH PERFORMANCE
-14.09%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-41.55%
NN Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.30 | $2.31 (0.45%) | $2.33 | $2.26 | 367.69 K | $112.58 M |
| 05/12/2026 | $2.55 | $2.37 (-7.06%) | $2.55 | $2.32 | 1.28 M | $117.79 M |
| 05/11/2026 | $2.75 | $2.58 (-6.18%) | $2.81 | $2.57 | 1.13 M | $128.23 M |
| 05/08/2026 | $2.78 | $2.80 (0.72%) | $2.91 | $2.70 | 2.03 M | $139.17 M |
| 05/07/2026 | $2.95 | $2.76 (-6.44%) | $2.99 | $2.62 | 3.77 M | $137.18 M |
| 05/06/2026 | $2.52 | $2.52 (0%) | $2.70 | $2.49 | 2.19 M | $125.25 M |
| 05/05/2026 | $2.48 | $2.47 (-0.4%) | $2.57 | $2.45 | 419.86 K | $122.76 M |
| 05/04/2026 | $2.49 | $2.45 (-1.61%) | $2.53 | $2.38 | 404.90 K | $121.77 M |
| 05/01/2026 | $2.26 | $2.46 (8.85%) | $2.48 | $2.26 | 354.00 K | $121.62 M |
| 04/30/2026 | $2.32 | $2.32 (0%) | $2.37 | $2.25 | 418.22 K | $114.69 M |
| 04/29/2026 | $2.54 | $2.30 (-9.45%) | $2.54 | $2.27 | 984.76 K | $113.71 M |
| 04/28/2026 | $2.60 | $2.54 (-2.31%) | $2.67 | $2.47 | 569.81 K | $125.57 M |
| 04/27/2026 | $2.48 | $2.65 (6.85%) | $2.71 | $2.45 | 1.38 M | $131.01 M |
| 04/24/2026 | $2.64 | $2.49 (-5.68%) | $2.65 | $2.42 | 1.17 M | $123.10 M |
| 04/23/2026 | $2.59 | $2.61 (0.77%) | $2.88 | $2.49 | 4.08 M | $129.03 M |
| 04/22/2026 | $2.19 | $2.36 (7.76%) | $2.38 | $2.12 | 1.17 M | $116.67 M |
| 04/21/2026 | $2.20 | $2.19 (-0.45%) | $2.33 | $2.13 | 810.05 K | $108.27 M |
| 04/20/2026 | $2.23 | $2.21 (-0.9%) | $2.43 | $2.16 | 1.37 M | $109.26 M |
| 04/17/2026 | $2.08 | $2.32 (11.54%) | $2.46 | $2.02 | 2.44 M | $114.69 M |
| 04/16/2026 | $1.93 | $2.04 (5.7%) | $2.12 | $1.91 | 1.24 M | $100.85 M |
| 04/15/2026 | $1.80 | $1.98 (10%) | $2.25 | $1.61 | 11.98 M | $97.89 M |
| 04/14/2026 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.55 | 1.24 M | $77.62 M |
| 04/13/2026 | $1.51 | $1.58 (4.64%) | $1.60 | $1.49 | 205.76 K | $78.11 M |
| 04/10/2026 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.51 | 59.52 K | $75.14 M |
| 04/09/2026 | $1.50 | $1.55 (3.33%) | $1.58 | $1.50 | 56.64 K | $76.63 M |
| 04/08/2026 | $1.50 | $1.52 (1.33%) | $1.62 | $1.50 | 84.10 K | $75.14 M |
| 04/07/2026 | $1.46 | $1.45 (-0.68%) | $1.54 | $1.44 | 75.82 K | $71.68 M |
| 04/06/2026 | $1.45 | $1.47 (1.38%) | $1.69 | $1.43 | 277.10 K | $72.67 M |
| 04/02/2026 | $1.45 | $1.43 (-1.38%) | $1.49 | $1.40 | 80.63 K | $70.69 M |
| 04/01/2026 | $1.46 | $1.45 (-0.68%) | $1.51 | $1.41 | 142.24 K | $71.68 M |
| 03/31/2026 | $1.41 | $1.45 (2.84%) | $1.46 | $1.39 | 250.90 K | $71.68 M |
| 03/30/2026 | $1.52 | $1.40 (-7.89%) | $1.55 | $1.32 | 500.54 K | $69.21 M |
| 03/27/2026 | $1.58 | $1.51 (-4.43%) | $1.65 | $1.49 | 597.41 K | $74.65 M |
| 03/26/2026 | $1.73 | $1.56 (-9.83%) | $1.74 | $1.56 | 327.20 K | $77.12 M |
| 03/25/2026 | $1.79 | $1.74 (-2.79%) | $1.81 | $1.72 | 316.50 K | $86.02 M |
| 03/24/2026 | $1.76 | $1.78 (1.14%) | $1.85 | $1.72 | 358.90 K | $88.00 M |
| 03/23/2026 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.67 | 709.35 K | $86.51 M |
| 03/20/2026 | $1.54 | $1.71 (11.04%) | $1.91 | $1.49 | 4.47 M | $84.54 M |
| 03/19/2026 | $1.27 | $1.48 (16.54%) | $1.48 | $1.26 | 969.20 K | $73.17 M |
| 03/18/2026 | $1.23 | $1.23 (0%) | $1.26 | $1.19 | 549.51 K | $60.81 M |
| 03/17/2026 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.23 | 206.15 K | $61.80 M |
| 03/16/2026 | $1.29 | $1.29 (0%) | $1.33 | $1.24 | 211.60 K | $63.77 M |
| 03/13/2026 | $1.26 | $1.26 (0%) | $1.28 | $1.23 | 229.32 K | $62.29 M |
| 03/12/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.23 | 351.73 K | $62.78 M |
| 03/11/2026 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.25 | 219.70 K | $63.28 M |
| 03/10/2026 | $1.28 | $1.30 (1.56%) | $1.35 | $1.25 | 267.50 K | $64.27 M |
| 03/09/2026 | $1.34 | $1.28 (-4.48%) | $1.39 | $1.26 | 418.00 K | $63.28 M |
| 03/06/2026 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.33 | 280.85 K | $67.23 M |
| 03/05/2026 | $1.45 | $1.45 (0%) | $1.63 | $1.43 | 543.41 K | $71.68 M |
| 03/04/2026 | $1.50 | $1.53 (2%) | $1.55 | $1.49 | 308.32 K | $75.64 M |
| 03/03/2026 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.43 | 318.00 K | $73.66 M |
| 03/02/2026 | $1.50 | $1.48 (-1.33%) | $1.59 | $1.45 | 153.63 K | $73.17 M |
| 02/27/2026 | $1.48 | $1.51 (2.03%) | $1.51 | $1.45 | 131.70 K | $74.90 M |
| 02/26/2026 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.46 | 89.50 K | $74.41 M |
| 02/25/2026 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.46 | 113.40 K | $74.41 M |
| 02/24/2026 | $1.54 | $1.54 (0%) | $1.59 | $1.52 | 159.23 K | $76.39 M |
| 02/23/2026 | $1.60 | $1.53 (-4.38%) | $1.62 | $1.50 | 237.01 K | $75.90 M |
| 02/20/2026 | $1.67 | $1.64 (-1.8%) | $1.69 | $1.62 | 261.50 K | $81.35 M |
| 02/19/2026 | $1.67 | $1.68 (0.6%) | $1.70 | $1.64 | 131.22 K | $83.34 M |
| 02/18/2026 | $1.69 | $1.69 (0%) | $1.73 | $1.66 | 137.50 K | $83.83 M |
| 02/17/2026 | $1.75 | $1.68 (-4%) | $1.78 | $1.60 | 278.60 K | $83.34 M |
| 02/13/2026 | $1.71 | $1.72 (0.58%) | $1.80 | $1.67 | 281.71 K | $85.32 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.
