5 DAY PERFORMANCE
-55.56%
1 MONTH PERFORMANCE
-58.44%
3 MONTH PERFORMANCE
-15.23%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-34.36%
NN Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.66 | $2.76 (3.76%) | $2.80 | $2.66 | 269.88 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 |
| 05/22/2026 | $2.45 | $2.45 (0%) | $2.50 | $2.40 | 473.69 K | $121.77 M |
| 05/21/2026 | $2.32 | $2.42 (4.31%) | $2.52 | $2.30 | 697.88 K | $120.28 M |
| 05/20/2026 | $2.26 | $2.36 (4.42%) | $2.38 | $2.17 | 529.90 K | $117.30 M |
| 05/19/2026 | $2.16 | $2.22 (2.78%) | $2.25 | $2.10 | 459.23 K | $110.34 M |
| 05/18/2026 | $2.22 | $2.18 (-1.8%) | $2.25 | $2.17 | 340.23 K | $108.35 M |
| 05/15/2026 | $2.27 | $2.22 (-2.2%) | $2.29 | $2.15 | 646.05 K | $110.34 M |
| 05/14/2026 | $2.28 | $2.33 (2.19%) | $2.39 | $2.22 | 787.57 K | $115.81 M |
| 05/13/2026 | $2.31 | $2.26 (-2.16%) | $2.35 | $2.24 | 581.40 K | $112.33 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 | $122.27 M |
| 04/30/2026 | $2.32 | $2.32 (0%) | $2.37 | $2.25 | 418.22 K | $115.31 M |
| 04/29/2026 | $2.54 | $2.30 (-9.45%) | $2.54 | $2.27 | 984.76 K | $114.31 M |
| 04/28/2026 | $2.60 | $2.54 (-2.31%) | $2.67 | $2.47 | 569.81 K | $126.24 M |
| 04/27/2026 | $2.48 | $2.65 (6.85%) | $2.71 | $2.45 | 1.38 M | $131.71 M |
| 04/24/2026 | $2.64 | $2.49 (-5.68%) | $2.65 | $2.42 | 1.17 M | $123.76 M |
| 04/23/2026 | $2.59 | $2.61 (0.77%) | $2.88 | $2.49 | 4.08 M | $129.72 M |
| 04/22/2026 | $2.19 | $2.36 (7.76%) | $2.38 | $2.12 | 1.17 M | $117.30 M |
| 04/21/2026 | $2.20 | $2.19 (-0.45%) | $2.33 | $2.13 | 810.05 K | $108.85 M |
| 04/20/2026 | $2.23 | $2.21 (-0.9%) | $2.43 | $2.16 | 1.37 M | $109.84 M |
| 04/17/2026 | $2.08 | $2.32 (11.54%) | $2.46 | $2.02 | 2.44 M | $115.31 M |
| 04/16/2026 | $1.93 | $2.04 (5.7%) | $2.12 | $1.91 | 1.24 M | $101.39 M |
| 04/15/2026 | $1.80 | $1.98 (10%) | $2.25 | $1.61 | 11.98 M | $98.41 M |
| 04/14/2026 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.55 | 1.24 M | $78.03 M |
| 04/13/2026 | $1.51 | $1.58 (4.64%) | $1.60 | $1.49 | 205.76 K | $78.53 M |
| 04/10/2026 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.51 | 59.52 K | $75.55 M |
| 04/09/2026 | $1.50 | $1.55 (3.33%) | $1.58 | $1.50 | 56.64 K | $77.04 M |
| 04/08/2026 | $1.50 | $1.52 (1.33%) | $1.62 | $1.50 | 84.10 K | $75.55 M |
| 04/07/2026 | $1.46 | $1.45 (-0.68%) | $1.54 | $1.44 | 75.82 K | $72.07 M |
| 04/06/2026 | $1.45 | $1.47 (1.38%) | $1.69 | $1.43 | 277.10 K | $73.06 M |
| 04/02/2026 | $1.45 | $1.43 (-1.38%) | $1.49 | $1.40 | 80.63 K | $71.07 M |
| 04/01/2026 | $1.46 | $1.45 (-0.68%) | $1.51 | $1.41 | 142.24 K | $72.07 M |
| 03/31/2026 | $1.41 | $1.45 (2.84%) | $1.46 | $1.39 | 250.90 K | $72.07 M |
| 03/30/2026 | $1.52 | $1.40 (-7.89%) | $1.55 | $1.32 | 500.54 K | $69.58 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.
