NNBR - NN, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20198.938.998.668.848.84119,500
Jun 24, 20199.149.448.899.009.00335,300
Jun 21, 20198.889.038.739.009.00365,600
Jun 20, 20198.799.118.718.948.94231,100
Jun 20, 20190.07 Dividend
Jun 19, 20198.338.808.258.648.57312,800
Jun 18, 20197.758.347.738.308.23247,200
Jun 17, 20197.377.807.177.717.65265,700
Jun 14, 20197.197.466.977.397.33337,600
Jun 13, 20197.557.746.717.227.16713,500
Jun 12, 20197.927.997.457.487.42312,000
Jun 11, 20198.118.217.958.007.94369,200
Jun 10, 20198.138.298.008.027.96261,000
Jun 07, 20198.118.258.028.088.01183,000
Jun 06, 20198.248.377.818.128.05206,200
Jun 05, 20198.618.708.198.268.19280,700
Jun 04, 20198.088.628.058.588.51218,400
Jun 03, 20197.718.077.718.007.94277,100
May 31, 20197.748.007.687.757.69286,200
May 30, 20197.958.077.757.777.71211,200
May 29, 20197.877.987.747.957.89184,700
May 28, 20198.008.167.957.997.93227,100
May 24, 20198.108.177.817.927.86400,700
May 23, 20198.138.227.948.108.03219,000
May 22, 20198.248.358.198.248.17199,300
May 21, 20198.018.408.008.338.26289,600
May 20, 20198.818.817.987.997.93317,500
May 17, 20199.089.338.858.878.80279,800
May 16, 20199.139.259.029.129.05213,600
May 15, 20199.089.258.989.139.06218,400
May 14, 20199.289.359.059.209.13371,900
May 13, 20198.869.398.869.249.17498,500
May 10, 201910.5111.708.569.099.021,266,800
May 09, 20198.839.048.689.018.94390,800
May 08, 20199.109.188.818.928.85337,500
May 07, 20199.409.519.089.129.05201,900
May 06, 20199.409.619.259.569.48181,800
May 03, 20199.029.649.029.649.56337,800
May 02, 20198.949.028.859.008.93203,400
May 01, 20199.069.208.858.978.90325,400
Apr 30, 20199.249.249.009.048.97271,000
Apr 29, 20199.309.409.179.229.15410,900
Apr 26, 20199.089.439.019.249.17202,800
Apr 25, 20199.449.448.979.119.04356,200
Apr 24, 20199.569.599.439.529.44300,100
Apr 23, 20199.679.769.489.579.49312,800
Apr 22, 20199.679.749.519.689.60157,600
Apr 18, 20199.639.849.559.729.64168,900
Apr 17, 20199.9110.009.459.689.60215,800
Apr 16, 20199.809.949.639.859.77246,400
Apr 15, 20199.379.839.249.819.73331,900
Apr 12, 20199.059.488.989.319.23668,800
Apr 11, 20198.598.958.518.938.86247,700
Apr 10, 20198.238.588.238.548.47134,000
Apr 09, 20198.518.538.228.268.19167,000
Apr 08, 20198.448.588.278.568.49237,600
Apr 05, 20198.388.558.268.508.43249,200
Apr 04, 20197.968.447.968.358.28236,300
Apr 03, 20198.068.167.837.987.92198,500
Apr 02, 20197.707.967.697.937.87215,100
Apr 01, 20197.598.047.527.757.69399,600
Mar 29, 20197.797.897.277.497.43570,700
Mar 28, 20197.527.727.447.707.64288,200
Mar 27, 20197.757.857.387.537.47295,200
Mar 26, 20197.567.797.507.747.68437,600
Mar 25, 20197.677.797.477.527.46375,700
Mar 22, 20197.947.997.617.657.59399,300
Mar 21, 20197.798.247.797.977.91429,800
Mar 20, 20197.487.987.167.827.76536,100
Mar 19, 20197.487.827.487.517.45454,200
Mar 18, 20197.567.757.357.467.40564,400
Mar 15, 20197.827.827.507.617.55842,800
Mar 14, 20198.098.267.517.937.871,384,700
Mar 13, 20198.909.178.709.058.98412,000
Mar 12, 20199.569.729.069.139.06323,000
Mar 11, 20199.519.719.399.509.42450,000
Mar 08, 20199.449.629.349.519.43251,100
Mar 07, 20199.659.659.409.539.45277,900
Mar 06, 20199.759.999.629.669.58265,800
Mar 05, 20199.749.769.489.769.68184,900
Mar 04, 20199.869.989.469.759.67367,900
Mar 01, 20199.9410.079.479.859.77369,900
Feb 28, 201910.1710.189.909.919.83250,600
Feb 27, 201910.1910.3610.0510.2310.15189,100
Feb 26, 201910.3510.4310.0310.3210.24303,300
Feb 25, 201910.8010.8410.3510.3910.31296,500
Feb 22, 201910.7010.8410.5710.6010.51246,000
Feb 21, 201910.7810.8810.5410.6810.59170,900
Feb 20, 201910.7210.8410.5810.7910.70254,000
Feb 19, 201910.3210.7610.2310.7010.61340,200
Feb 15, 201910.3710.4610.2310.3510.27299,400
Feb 14, 201910.1310.4710.0210.2910.21250,900
Feb 14, 20190.07 Dividend
Feb 13, 201910.3410.6210.2210.2710.12566,800
Feb 12, 20199.7610.299.7610.2610.11421,100
Feb 11, 20199.329.699.139.679.53337,600
Feb 08, 20199.289.379.159.269.12384,000
Feb 07, 20199.469.469.099.309.16375,200
Feb 06, 20199.699.699.419.519.37325,200
Feb 05, 20199.649.749.499.689.54303,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...