5 DAY PERFORMANCE
-71.62%
1 MONTH PERFORMANCE
-65.22%
3 MONTH PERFORMANCE
-64.15%
6 MONTH PERFORMANCE
-17.42%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-32.98%
NN Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.08 | $4.05 (-0.86%) | $4.08 | $3.90 | 482.66 K | |
| 10/08/2026 | $3.96 | $4.01 (1.26%) | $4.05 | $3.88 | 2.87 M | $201.53 M |
| 10/07/2026 | $3.95 | $4.02 (1.77%) | $4.07 | $3.90 | 1.79 M | $202.03 M |
| 10/06/2026 | $4.24 | $4.04 (-4.72%) | $4.29 | $3.96 | 2.86 M | $203.03 M |
| 10/05/2026 | $4.59 | $4.24 (-7.63%) | $4.59 | $4.21 | 3.19 M | $213.09 M |
| 10/02/2026 | $3.77 | $4.51 (19.63%) | $4.79 | $3.67 | 14.68 M | $226.65 M |
| 10/01/2026 | $3.69 | $3.63 (-1.63%) | $3.77 | $3.56 | 1.26 M | $182.43 M |
| 09/30/2026 | $3.91 | $3.67 (-6.14%) | $4.01 | $3.66 | 1.58 M | $184.44 M |
| 09/29/2026 | $3.82 | $3.88 (1.57%) | $3.95 | $3.75 | 4.72 M | $194.99 M |
| 09/28/2026 | $3.66 | $3.72 (1.64%) | $3.81 | $3.58 | 1.62 M | $186.95 M |
| 09/25/2026 | $3.68 | $3.67 (-0.27%) | $3.78 | $3.59 | 1.66 M | $184.44 M |
| 09/24/2026 | $3.85 | $3.60 (-6.49%) | $3.89 | $3.59 | 2.64 M | $180.92 M |
| 09/23/2026 | $3.74 | $3.86 (3.21%) | $4.02 | $3.55 | 9.72 M | $193.99 M |
| 09/22/2026 | $3.35 | $3.37 (0.6%) | $3.45 | $3.32 | 3.07 M | $169.36 M |
| 09/21/2026 | $3.39 | $3.35 (-1.18%) | $3.39 | $3.27 | 1.19 M | $168.36 M |
| 09/18/2026 | $3.39 | $3.31 (-2.36%) | $3.39 | $3.26 | 1.94 M | $166.35 M |
| 09/17/2026 | $3.36 | $3.37 (0.3%) | $3.41 | $3.32 | 985.70 K | $169.36 M |
| 09/16/2026 | $3.34 | $3.26 (-2.4%) | $3.40 | $3.19 | 1.44 M | $163.83 M |
| 09/15/2026 | $3.47 | $3.29 (-5.19%) | $3.51 | $3.26 | 1.56 M | $165.34 M |
| 09/14/2026 | $3.48 | $3.47 (-0.29%) | $3.55 | $3.41 | 738.08 K | $174.39 M |
| 09/11/2026 | $3.59 | $3.58 (-0.28%) | $3.74 | $3.52 | 910.33 K | $179.92 M |
| 09/10/2026 | $3.65 | $3.56 (-2.47%) | $3.68 | $3.50 | 991.08 K | $178.91 M |
| 09/09/2026 | $3.75 | $3.68 (-1.87%) | $3.80 | $3.65 | 1.03 M | $184.94 M |
| 09/08/2026 | $3.65 | $3.74 (2.47%) | $3.82 | $3.61 | 1.33 M | $187.96 M |
| 09/04/2026 | $3.49 | $3.66 (4.87%) | $3.67 | $3.45 | 1.22 M | $183.94 M |
| 09/03/2026 | $3.42 | $3.46 (1.17%) | $3.48 | $3.33 | 856.48 K | $173.89 M |
| 09/02/2026 | $3.35 | $3.40 (1.49%) | $3.46 | $3.29 | 1.09 M | $170.87 M |
| 09/01/2026 | $3.36 | $3.33 (-0.89%) | $3.41 | $3.30 | 1.05 M | $167.35 M |
| 08/31/2026 | $3.42 | $3.43 (0.29%) | $3.47 | $3.32 | 1.30 M | $172.38 M |
| 08/28/2026 | $3.55 | $3.39 (-4.51%) | $3.59 | $3.37 | 1.40 M | $170.37 M |
| 08/27/2026 | $3.55 | $3.57 (0.56%) | $3.69 | $3.54 | 999.21 K | $179.41 M |
| 08/26/2026 | $3.52 | $3.53 (0.28%) | $3.66 | $3.51 | 1.05 M | $177.40 M |
| 08/25/2026 | $3.70 | $3.53 (-4.59%) | $3.75 | $3.52 | 1.36 M | $177.40 M |
| 08/24/2026 | $3.94 | $3.65 (-7.36%) | $3.94 | $3.65 | 1.32 M | $183.43 M |
| 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 |
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.
