NNBR - NN, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20197.267.557.257.437.43168,600
Oct 16, 20197.167.307.037.207.20131,700
Oct 15, 20196.977.296.977.237.23123,200
Oct 14, 20196.727.066.347.017.01219,300
Oct 11, 20196.616.896.536.786.78240,600
Oct 10, 20196.456.556.296.466.46188,300
Oct 09, 20196.556.596.396.486.4898,800
Oct 08, 20196.466.536.336.456.45165,300
Oct 07, 20196.616.876.516.606.60143,900
Oct 04, 20196.696.836.586.736.73150,300
Oct 03, 20196.836.836.486.626.62137,000
Oct 02, 20196.926.926.576.786.78249,500
Oct 01, 20197.207.446.977.037.03382,700
Sep 30, 20197.197.217.087.137.13242,900
Sep 27, 20197.137.377.137.187.18118,000
Sep 26, 20197.257.327.077.107.10199,000
Sep 25, 20197.087.407.047.257.25256,500
Sep 24, 20197.107.136.897.107.10412,500
Sep 23, 20197.007.156.887.067.06249,700
Sep 20, 20197.087.337.047.117.11361,500
Sep 19, 20197.187.317.037.107.10248,000
Sep 18, 20197.507.547.047.187.18494,700
Sep 17, 20198.348.347.397.577.57475,400
Sep 16, 20198.558.908.148.488.48397,600
Sep 13, 20198.178.688.058.588.58304,100
Sep 12, 20198.398.407.888.098.09316,700
Sep 11, 20197.828.537.608.438.43480,600
Sep 10, 20197.057.796.997.797.79687,100
Sep 09, 20196.837.246.767.027.02639,100
Sep 06, 20196.867.046.726.756.75162,300
Sep 06, 20190.07 Dividend
Sep 05, 20196.707.066.656.856.78357,200
Sep 04, 20196.436.616.356.546.47153,500
Sep 03, 20196.286.446.136.326.26170,800
Aug 30, 20196.266.486.226.426.35123,800
Aug 29, 20196.366.506.166.256.19304,800
Aug 28, 20196.086.326.036.236.17169,700
Aug 27, 20196.426.485.926.156.09224,800
Aug 26, 20196.216.426.116.366.30127,900
Aug 23, 20196.296.295.916.055.99236,400
Aug 22, 20196.426.536.276.296.2392,300
Aug 21, 20196.406.476.306.336.2797,800
Aug 20, 20196.346.476.256.266.20115,600
Aug 19, 20196.236.496.236.396.32152,400
Aug 16, 20195.996.145.906.066.00179,400
Aug 15, 20196.106.195.885.955.89163,900
Aug 14, 20196.356.355.966.196.13271,200
Aug 13, 20196.266.756.176.556.48203,700
Aug 12, 20196.716.716.086.266.20361,900
Aug 09, 20196.507.446.166.766.69615,700
Aug 08, 20196.536.806.196.246.18402,300
Aug 07, 20196.656.666.176.456.38219,000
Aug 06, 20196.766.996.506.736.66191,200
Aug 05, 20197.107.106.566.746.67216,000
Aug 02, 20197.577.577.057.207.13229,000
Aug 01, 20198.168.167.337.647.56240,300
Jul 31, 20198.478.578.148.218.13181,000
Jul 30, 20198.098.528.028.488.39156,000
Jul 29, 20198.408.418.178.208.1293,900
Jul 26, 20198.368.518.258.418.32108,600
Jul 25, 20198.768.768.308.428.33115,600
Jul 24, 20198.448.808.388.788.69124,600
Jul 23, 20198.428.588.408.488.39180,800
Jul 22, 20198.018.388.018.348.25180,800
Jul 19, 20197.788.127.788.037.95271,900
Jul 18, 20198.378.457.777.847.76450,900
Jul 17, 20198.628.628.438.458.36142,300
Jul 16, 20198.498.948.478.618.52167,300
Jul 15, 20198.978.997.878.468.37426,600
Jul 12, 20198.769.178.749.018.92141,000
Jul 11, 20199.199.248.728.738.64144,900
Jul 10, 20199.189.339.009.199.10289,300
Jul 09, 20199.109.188.899.179.08118,900
Jul 08, 20199.409.439.209.239.14100,500
Jul 05, 20199.499.529.269.439.3385,300
Jul 03, 20199.429.639.399.579.4783,800
Jul 02, 20199.719.749.299.479.37262,200
Jul 01, 20199.849.899.599.739.63280,000
Jun 28, 20198.889.768.889.769.66525,900
Jun 27, 20198.808.978.798.958.86231,300
Jun 26, 20198.848.998.778.808.71125,100
Jun 25, 20198.938.998.668.848.75119,500
Jun 24, 20199.149.448.899.008.91335,300
Jun 21, 20198.889.038.739.008.91365,600
Jun 20, 20198.799.118.718.948.85231,100
Jun 20, 20190.07 Dividend
Jun 19, 20198.338.808.258.648.48312,800
Jun 18, 20197.758.347.738.308.15247,200
Jun 17, 20197.377.807.177.717.57265,700
Jun 14, 20197.197.466.977.397.26337,600
Jun 13, 20197.557.746.717.227.09713,500
Jun 12, 20197.927.997.457.487.34312,000
Jun 11, 20198.118.217.958.007.85369,200
Jun 10, 20198.138.298.008.027.87261,000
Jun 07, 20198.118.258.028.087.93183,000
Jun 06, 20198.248.377.818.127.97206,200
Jun 05, 20198.618.708.198.268.11280,700
Jun 04, 20198.088.628.058.588.42218,400
Jun 03, 20197.718.077.718.007.85277,100
May 31, 20197.748.007.687.757.61286,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...