NN, Inc. (NNBR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.95

south_east

-$0 (0%)

Day's range

$1.93

$2.02

5 DAY PERFORMANCE

+53.54%

1 MONTH PERFORMANCE

+17.47%

3 MONTH PERFORMANCE

-22.31%

6 MONTH PERFORMANCE

-7.58%

YEAR-TO-DATE PERFORMANCE

-40.37%

1 YEAR PERFORMANCE

-50.51%

NN, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.26	$1.22 (-3.17%)	$1.28	$1.20	371.53 K	$60.52 M
12/04/2025	$1.28	$1.27 (-0.78%)	$1.35	$1.25	527.60 K	$63.00 M
12/03/2025	$1.29	$1.27 (-1.55%)	$1.29	$1.24	335.98 K	$63.00 M
12/02/2025	$1.26	$1.24 (-1.59%)	$1.37	$1.24	522.43 K	$61.51 M
12/01/2025	$1.27	$1.22 (-3.94%)	$1.32	$1.22	468.22 K	$60.52 M
11/28/2025	$1.26	$1.27 (0.79%)	$1.30	$1.25	148.41 K	$63.00 M
11/26/2025	$1.37	$1.25 (-8.76%)	$1.37	$1.22	694.80 K	$62.01 M
11/25/2025	$1.31	$1.36 (3.82%)	$1.44	$1.30	421.93 K	$67.46 M
11/24/2025	$1.26	$1.29 (2.38%)	$1.46	$1.26	677.72 K	$63.99 M
11/21/2025	$1.29	$1.25 (-3.1%)	$1.31	$1.24	162.05 K	$62.01 M
11/20/2025	$1.27	$1.28 (0.79%)	$1.29	$1.20	179.40 K	$63.49 M
11/19/2025	$1.33	$1.27 (-4.51%)	$1.36	$1.26	208.70 K	$63.00 M
11/18/2025	$1.42	$1.34 (-5.63%)	$1.45	$1.32	418.70 K	$66.47 M
11/17/2025	$1.52	$1.41 (-7.24%)	$1.55	$1.41	318.00 K	$69.94 M
11/14/2025	$1.46	$1.45 (-0.68%)	$1.51	$1.42	375.21 K	$71.93 M
11/13/2025	$1.51	$1.49 (-1.32%)	$1.55	$1.46	150.70 K	$73.91 M
11/12/2025	$1.58	$1.51 (-4.43%)	$1.64	$1.49	350.30 K	$74.90 M
11/11/2025	$1.58	$1.56 (-1.27%)	$1.59	$1.54	256.10 K	$77.38 M
11/10/2025	$1.68	$1.58 (-5.95%)	$1.76	$1.51	117.20 K	$78.38 M
11/07/2025	$1.68	$1.66 (-1.19%)	$1.69	$1.62	72.86 K	$82.34 M
11/06/2025	$1.78	$1.70 (-4.49%)	$1.79	$1.68	100.73 K	$84.33 M
11/05/2025	$1.80	$1.79 (-0.56%)	$1.87	$1.78	115.40 K	$88.79 M
11/04/2025	$1.78	$1.80 (1.12%)	$1.89	$1.76	173.20 K	$89.29 M
11/03/2025	$1.71	$1.85 (8.19%)	$1.85	$1.70	219.92 K	$91.77 M
10/31/2025	$1.63	$1.71 (4.91%)	$1.74	$1.59	184.43 K	$84.82 M
10/30/2025	$1.71	$1.63 (-4.68%)	$1.71	$1.57	424.98 K	$80.86 M
10/29/2025	$1.93	$1.90 (-1.55%)	$1.98	$1.88	289.50 K	$94.25 M
10/28/2025	$1.93	$1.88 (-2.59%)	$1.95	$1.88	43.31 K	$93.26 M
10/27/2025	$1.85	$1.92 (3.78%)	$1.95	$1.81	169.09 K	$95.24 M
10/24/2025	$1.84	$1.82 (-1.09%)	$1.87	$1.82	67.00 K	$89.97 M
10/23/2025	$1.85	$1.79 (-3.24%)	$1.88	$1.78	56.93 K	$88.49 M
10/22/2025	$1.81	$1.79 (-1.1%)	$1.87	$1.78	58.60 K	$88.49 M
10/21/2025	$1.86	$1.82 (-2.15%)	$1.87	$1.81	38.03 K	$89.97 M
10/20/2025	$1.82	$1.86 (2.2%)	$1.92	$1.82	40.90 K	$91.95 M
10/17/2025	$1.82	$1.75 (-3.85%)	$1.88	$1.73	127.00 K	$86.51 M
10/16/2025	$1.88	$1.81 (-3.72%)	$1.90	$1.80	78.20 K	$89.47 M
10/15/2025	$1.93	$1.87 (-3.11%)	$1.96	$1.85	120.31 K	$92.44 M
10/14/2025	$1.91	$1.87 (-2.09%)	$1.97	$1.87	96.07 K	$92.44 M
10/13/2025	$1.98	$1.89 (-4.55%)	$1.99	$1.89	93.65 K	$93.43 M
10/10/2025	$1.95	$1.82 (-6.67%)	$1.95	$1.81	203.20 K	$89.97 M
10/09/2025	$1.90	$1.91 (0.53%)	$1.99	$1.89	120.90 K	$94.42 M
10/08/2025	$1.97	$1.92 (-2.54%)	$2.06	$1.90	171.10 K	$94.91 M
10/07/2025	$2.05	$1.97 (-3.9%)	$2.09	$1.95	82.03 K	$97.38 M
10/06/2025	$1.99	$1.99 (0%)	$2.10	$1.97	151.50 K	$98.37 M
10/03/2025	$2.00	$1.95 (-2.5%)	$2.02	$1.93	235.43 K	$96.39 M
10/02/2025	$2.03	$1.95 (-3.94%)	$2.11	$1.94	105.52 K	$96.39 M
10/01/2025	$2.03	$2.04 (0.49%)	$2.14	$2.03	19.80 K	$100.84 M
09/30/2025	$2.11	$2.06 (-2.37%)	$2.13	$2.03	93.60 K	$101.83 M
09/29/2025	$2.16	$2.11 (-2.31%)	$2.16	$2.10	55.80 K	$104.30 M
09/26/2025	$2.19	$2.17 (-0.91%)	$2.20	$2.14	55.80 K	$107.27 M
09/25/2025	$2.20	$2.18 (-0.91%)	$2.23	$2.14	156.81 K	$107.76 M
09/24/2025	$2.17	$2.21 (1.84%)	$2.28	$2.17	18.40 K	$109.25 M
09/23/2025	$2.15	$2.20 (2.33%)	$2.30	$2.15	61.32 K	$108.75 M
09/22/2025	$2.24	$2.16 (-3.57%)	$2.26	$2.15	142.70 K	$106.78 M
09/19/2025	$2.34	$2.24 (-4.27%)	$2.34	$2.23	107.80 K	$110.73 M
09/18/2025	$2.26	$2.30 (1.77%)	$2.36	$2.26	159.70 K	$113.70 M
09/17/2025	$2.29	$2.27 (-0.87%)	$2.40	$2.26	43.64 K	$112.21 M
09/16/2025	$2.38	$2.31 (-2.94%)	$2.41	$2.30	46.71 K	$114.19 M
09/15/2025	$2.35	$2.35 (0%)	$2.47	$2.33	105.20 K	$116.17 M
09/12/2025	$2.34	$2.32 (-0.85%)	$2.35	$2.27	42.44 K	$114.68 M
09/11/2025	$2.37	$2.33 (-1.69%)	$2.42	$2.31	67.60 K	$115.18 M
09/10/2025	$2.43	$2.40 (-1.23%)	$2.45	$2.38	52.00 K	$118.64 M
09/09/2025	$2.52	$2.39 (-5.16%)	$2.52	$2.39	43.65 K	$118.14 M
09/08/2025	$2.47	$2.51 (1.62%)	$2.54	$2.40	101.85 K	$124.08 M