U.S. markets closed

NN, Inc. (NNBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.94+0.30 (+4.52%)
At close: 4:00PM EST

6.94 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 20216.597.006.596.946.94266,400
Mar 01, 20216.336.676.336.646.64199,100
Feb 26, 20216.696.796.106.116.11197,600
Feb 25, 20217.047.126.586.626.62151,300
Feb 24, 20217.057.216.817.067.06412,200
Feb 23, 20216.937.276.627.037.03183,500
Feb 22, 20216.987.126.866.996.9985,400
Feb 19, 20216.847.126.846.996.99105,100
Feb 18, 20217.007.056.546.816.81115,000
Feb 17, 20217.157.246.797.027.02114,500
Feb 16, 20217.167.356.977.207.20172,300
Feb 12, 20216.867.106.857.037.0355,700
Feb 11, 20216.997.056.716.926.9298,000
Feb 10, 20217.147.226.916.976.9797,100
Feb 09, 20217.197.276.987.157.15120,700
Feb 08, 20217.097.256.957.227.22154,900
Feb 05, 20217.037.246.637.007.00172,700
Feb 04, 20216.507.126.397.097.09196,200
Feb 03, 20216.376.456.226.416.41111,400
Feb 02, 20216.396.526.236.276.27127,000
Feb 01, 20216.066.326.026.236.2398,900
Jan 29, 20216.226.225.966.036.03134,000
Jan 28, 20216.176.375.966.226.22131,700
Jan 27, 20216.296.296.006.066.06165,300
Jan 26, 20216.166.485.936.356.35220,500
Jan 25, 20216.166.345.966.066.06129,800
Jan 22, 20216.126.235.906.226.22120,700
Jan 21, 20216.206.256.156.206.20123,600
Jan 20, 20216.136.236.036.176.1787,600
Jan 19, 20216.176.286.026.136.13102,200
Jan 15, 20216.316.315.846.096.09148,500
Jan 14, 20216.436.766.356.406.40236,500
Jan 13, 20216.496.616.346.416.4191,000
Jan 12, 20216.446.796.356.626.62125,000
Jan 11, 20216.216.636.216.376.37108,900
Jan 08, 20216.416.496.186.396.39132,300
Jan 07, 20216.306.626.206.406.40186,400
Jan 06, 20216.106.576.096.256.25255,500
Jan 05, 20216.066.275.845.885.88191,600
Jan 04, 20216.686.695.916.046.04151,400
Dec 31, 20206.526.786.466.576.57170,800
Dec 30, 20206.286.696.266.526.52108,500
Dec 29, 20206.286.596.236.266.26125,300
Dec 28, 20206.326.496.166.206.20109,600
Dec 24, 20206.166.256.086.206.2032,000
Dec 23, 20206.116.246.066.126.1282,000
Dec 22, 20206.246.355.966.096.0999,200
Dec 21, 20205.906.295.676.246.24298,600
Dec 18, 20206.386.656.096.116.11375,600
Dec 17, 20206.216.366.116.336.33130,700
Dec 16, 20206.266.386.106.226.22120,900
Dec 15, 20206.006.375.986.256.25128,600
Dec 14, 20206.406.405.925.955.95116,900
Dec 11, 20206.306.456.096.256.2557,800
Dec 10, 20206.226.366.066.336.3391,400
Dec 09, 20206.666.806.166.226.22181,400
Dec 08, 20206.346.766.346.656.65124,500
Dec 07, 20206.806.856.476.706.70125,100
Dec 04, 20206.516.856.396.776.77168,100
Dec 03, 20206.686.786.226.386.38122,700
Dec 02, 20206.456.796.356.676.67140,000
Dec 01, 20206.286.676.256.506.50227,000
Nov 30, 20206.356.376.006.276.27187,200
Nov 27, 20206.626.856.186.446.44104,300
Nov 25, 20206.796.886.516.626.62133,200
Nov 24, 20206.807.016.606.806.80496,800
Nov 23, 20207.077.076.606.636.63148,000
Nov 20, 20206.917.066.776.936.93326,900
Nov 19, 20206.767.006.587.007.00116,300
Nov 18, 20206.627.046.606.856.85254,600
Nov 17, 20206.466.716.376.556.5588,200
Nov 16, 20206.336.756.266.616.61197,400
Nov 13, 20206.096.326.076.156.15109,900
Nov 12, 20206.256.375.996.076.07140,200
Nov 11, 20206.536.536.106.396.39225,100
Nov 10, 20206.236.566.116.406.40284,000
Nov 09, 20205.936.695.936.276.27402,600
Nov 06, 20206.106.105.645.655.6579,800
Nov 05, 20205.606.075.605.965.9694,900
Nov 04, 20205.985.995.445.595.59146,600
Nov 03, 20205.806.205.806.126.12193,200
Nov 02, 20205.415.725.385.715.7179,100
Oct 30, 20205.335.625.165.365.36178,300
Oct 29, 20205.205.445.155.345.34225,800
Oct 28, 20205.635.695.255.285.28243,400
Oct 27, 20205.936.005.715.765.7687,000
Oct 26, 20206.056.095.835.925.92114,000
Oct 23, 20206.236.356.056.176.17132,600
Oct 22, 20206.076.286.026.226.2284,100
Oct 21, 20206.166.476.006.056.05107,500
Oct 20, 20206.356.506.106.206.2075,700
Oct 19, 20206.336.486.266.316.3198,900
Oct 16, 20206.166.506.166.306.30149,600
Oct 15, 20205.936.325.876.206.20136,800
Oct 14, 20206.316.456.016.046.04140,300
Oct 13, 20206.336.596.226.326.32133,000
Oct 12, 20206.396.606.276.476.47115,400
Oct 09, 20206.546.636.296.386.38122,700
Oct 08, 20206.446.686.306.506.50246,700
Oct 07, 20205.906.505.906.306.30322,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...