U.S. Markets close in 1 hr 47 mins

NN, Inc. (NNBR)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.60+0.15 (+0.53%)
As of 2:11PM EDT. Market open.
People also watch
PKOHNBTBNMRXNWPXAIMC
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201728.7528.8028.4028.6028.6080,986
Jul 24, 201728.8529.0028.0828.4528.45131,400
Jul 21, 201729.8529.8528.7028.8028.8087,000
Jul 20, 201729.7530.0029.4529.7029.70173,500
Jul 19, 201729.7529.8529.3029.8029.8070,800
Jul 18, 201729.7030.0029.2529.6029.60115,900
Jul 17, 201729.2529.8028.9529.7029.70169,700
Jul 14, 201728.7029.2528.4029.2029.20146,000
Jul 13, 201729.3029.4528.6828.7528.7587,000
Jul 12, 201729.6529.6528.5529.2029.20209,000
Jul 11, 201730.3530.8529.4529.5529.55267,400
Jul 10, 201727.8530.7527.8030.3030.30971,200
Jul 07, 201727.2527.6027.1027.4527.4583,500
Jul 06, 201727.2527.6527.0527.1027.1092,300
Jul 05, 201727.3027.8526.9027.5027.50139,300
Jul 03, 201727.6527.8527.0027.4527.4567,000
Jun 30, 201727.6027.7025.9627.4527.45126,300
Jun 29, 201728.1528.1527.0527.5027.5088,500
Jun 28, 201727.9528.3027.7528.0528.05131,800
Jun 27, 201727.7028.1027.5527.7027.70116,600
Jun 26, 201727.2027.9527.1527.7027.70179,500
Jun 23, 201727.4527.6027.0327.1527.151,022,000
Jun 22, 201727.4527.8027.1527.4527.4575,000
Jun 21, 201728.1028.1527.1127.5527.55126,900
Jun 20, 201728.7028.7528.1028.1028.10102,400
Jun 19, 201729.2529.6528.7028.9528.95201,000
Jun 16, 201727.9029.3027.7029.0029.00283,800
Jun 15, 201727.6028.3527.6027.9527.9577,200
Jun 14, 201728.3528.3527.6027.9527.95158,000
Jun 13, 201728.5528.8528.1528.3028.30100,700
Jun 12, 201728.5528.9527.9528.5028.50289,400
Jun 09, 201728.5529.0028.2028.5528.55207,300
Jun 08, 201728.1528.5327.9528.4028.40262,900
Jun 07, 201728.8028.9028.0028.0528.05208,000
Jun 06, 201729.0529.1528.4528.8028.80121,200
Jun 05, 201729.8530.1029.1829.3529.35123,200
Jun 02, 201729.4030.4529.3529.8529.85305,100
Jun 01, 201728.6029.6528.2829.4029.40136,400
May 31, 201727.8528.8027.1128.6028.60124,400
May 31, 20170.07 Dividend
May 30, 201727.7027.9027.5027.7527.68253,100
May 26, 201727.5527.9027.3527.8027.73175,200
May 25, 201727.8527.9027.4527.5527.48184,700
May 24, 201728.2028.7227.6027.8027.73203,000
May 23, 201727.8028.2027.6028.1028.03175,700
May 22, 201727.5527.6827.4027.5527.48127,200
May 19, 201727.5527.8027.4027.5027.43206,800
May 18, 201727.7528.0327.4027.5527.48224,100
May 17, 201728.8529.1527.9527.9527.88185,100
May 16, 201729.5529.6028.9029.4029.33198,300
May 15, 201729.7029.7529.5529.6029.53135,700
May 12, 201729.6529.8029.2529.4029.33162,200
May 11, 201729.4529.9029.0029.8029.72255,900
May 10, 201730.2030.3529.4529.6029.53291,100
May 09, 201730.7530.8530.2530.3530.27243,200
May 08, 201730.6531.2530.4030.6530.57437,200
May 05, 201730.9531.2030.3530.6530.57400,000
May 04, 201728.0031.6528.0030.8030.72568,600
May 03, 201727.2027.2526.4527.2027.13229,100
May 02, 201727.9528.1027.2027.5027.43301,000
May 01, 201727.6528.2527.3027.8027.73249,500
Apr 28, 201727.4528.0027.3527.6027.53189,700
Apr 27, 201727.4527.7027.1027.5027.43229,400
Apr 26, 201727.0027.6526.9027.4527.38288,800
Apr 25, 201726.5027.2025.3426.8526.78235,800
Apr 24, 201726.3026.6026.2026.3026.23111,100
Apr 21, 201726.0526.2025.7525.8025.73119,600
Apr 20, 201725.7026.1525.6026.0525.98181,000
Apr 19, 201725.7525.9525.4525.5025.44136,100
Apr 18, 201725.4025.7025.1525.6025.54127,500
Apr 17, 201725.3025.5024.8025.5025.44170,400
Apr 13, 201725.1525.6025.0525.0524.99211,600
Apr 12, 201725.3525.5824.9025.3025.24195,400
Apr 11, 201725.1525.7525.0925.5025.4477,200
Apr 10, 201725.1025.5525.0025.2025.14162,700
Apr 07, 201724.9525.2524.6525.1025.04179,500
Apr 06, 201724.9525.4024.5525.0524.99129,600
Apr 05, 201725.6525.6524.5524.9524.89302,700
Apr 04, 201725.3025.6025.0025.2525.19402,800
Apr 03, 201725.2025.4024.6525.3825.32242,800
Mar 31, 201724.9525.7524.8525.2025.14333,300
Mar 30, 201724.6524.9024.2524.8024.74251,100
Mar 29, 201723.8524.6523.6524.6024.54181,200
Mar 28, 201723.5024.2022.8023.9523.89111,400
Mar 27, 201723.7023.9023.2023.6023.54103,400
Mar 24, 201724.2024.5024.0524.2024.14132,900
Mar 23, 201723.5524.9023.3024.2024.14137,700
Mar 22, 201724.0524.1523.2623.6023.54144,900
Mar 21, 201724.8525.1024.0524.0523.99232,300
Mar 20, 201724.0525.1023.8024.7024.64289,100
Mar 17, 201722.5524.3022.5524.2024.14347,000
Mar 16, 201723.0023.2522.4022.5522.49174,500
Mar 15, 201722.4523.0022.3522.9022.8498,100
Mar 14, 201722.5022.7522.1522.4522.39104,100
Mar 13, 201722.4522.8022.4022.4522.39163,600
Mar 10, 201722.1022.5521.8522.3522.29210,700
Mar 09, 201722.5022.5021.7521.8521.79200,900
Mar 08, 201722.5522.6022.2522.3522.29101,700
Mar 07, 201722.5022.9522.5022.5522.49121,200
Mar 06, 201722.4022.9022.1522.4522.39303,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...