Want to see NNBR full AI Analyst Report?
NN (NNBR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 3.91 | 3.98 | 3.62 | 3.72 | 3.72 | -5.34% | 2,787,727 | 1.05 |
| Oct 30, 2026 | 3.84 | 3.96 | 3.66 | 3.93 | 3.93 | -0.76% | 1,834,643 | 0.69 |
| Oct 29, 2026 | 3.45 | 4.04 | 3.38 | 3.96 | 3.96 | +4.21% | 3,979,050 | 1.53 |
| Oct 28, 2026 | 3.60 | 3.84 | 3.60 | 3.80 | 3.80 | +8.26% | 3,123,129 | 1.22 |
| Oct 27, 2026 | 3.41 | 3.56 | 3.33 | 3.51 | 3.51 | +4.46% | 2,547,965 | 1.00 |
| Oct 26, 2026 | 3.33 | 3.52 | 3.32 | 3.36 | 3.36 | +1.82% | 1,584,251 | 0.62 |
| Oct 23, 2026 | 3.30 | 3.40 | 3.25 | 3.30 | 3.30 | -0.90% | 2,018,309 | 0.80 |
| Oct 22, 2026 | 3.38 | 3.44 | 3.25 | 3.33 | 3.33 | -4.03% | 2,109,109 | 0.84 |
| Oct 21, 2026 | 3.61 | 3.74 | 3.46 | 3.47 | 3.47 | -2.25% | 2,031,691 | 0.81 |
| Oct 20, 2026 | 3.61 | 3.73 | 3.44 | 3.55 | 3.55 | -4.05% | 2,213,127 | 0.88 |
| Oct 19, 2026 | 3.53 | 3.76 | 3.46 | 3.70 | 3.70 | +8.50% | 2,896,888 | 1.17 |
| Oct 16, 2026 | 3.50 | 3.58 | 3.39 | 3.41 | 3.41 | -2.29% | 2,695,155 | 1.09 |
| Oct 15, 2026 | 3.38 | 3.53 | 3.30 | 3.49 | 3.49 | +1.01% | 2,155,634 | 0.87 |
| Oct 14, 2026 | 3.82 | 3.82 | 3.42 | 3.46 | 3.46 | -11.64% | 3,484,955 | 1.42 |
| Oct 13, 2026 | 3.90 | 3.97 | 3.85 | 3.91 | 3.91 | -0.76% | 1,768,986 | 0.72 |
| Oct 12, 2026 | 4.06 | 4.14 | 3.90 | 3.94 | 3.94 | -0.25% | 2,571,916 | 1.06 |
| Oct 09, 2026 | 4.08 | 4.14 | 3.89 | 3.95 | 3.95 | -1.50% | 1,704,157 | 0.71 |
| Oct 08, 2026 | 3.96 | 4.05 | 3.88 | 4.01 | 4.01 | -0.25% | 2,872,636 | 1.20 |
| Oct 07, 2026 | 3.95 | 4.07 | 3.90 | 4.02 | 4.02 | -0.50% | 1,786,965 | 0.75 |
| Oct 06, 2026 | 4.24 | 4.29 | 3.96 | 4.04 | 4.04 | -4.72% | 2,856,628 | 1.20 |
| Oct 05, 2026 | 4.59 | 4.59 | 4.21 | 4.24 | 4.24 | -5.99% | 3,188,576 | 1.35 |
| Oct 02, 2026 | 3.77 | 4.79 | 3.67 | 4.51 | 4.51 | +24.24% | 14,681,650 | 6.81 |
| Oct 01, 2026 | 3.69 | 3.77 | 3.56 | 3.63 | 3.63 | -1.09% | 1,262,211 | 0.58 |
| Sep 30, 2026 | 3.91 | 4.01 | 3.66 | 3.67 | 3.67 | -5.41% | 1,577,025 | 0.73 |
| Sep 29, 2026 | 3.82 | 3.95 | 3.75 | 3.88 | 3.88 | +4.30% | 4,723,110 | 2.16 |
| Sep 28, 2026 | 3.66 | 3.81 | 3.58 | 3.72 | 3.72 | +1.36% | 1,616,959 | 0.69 |
| Sep 25, 2026 | 3.68 | 3.78 | 3.59 | 3.67 | 3.67 | +1.94% | 1,655,767 | 0.67 |
| Sep 24, 2026 | 3.85 | 3.89 | 3.59 | 3.60 | 3.60 | -6.74% | 2,639,241 | 0.67 |
| Sep 23, 2026 | 3.74 | 4.02 | 3.55 | 3.86 | 3.86 | +14.54% | 9,716,448 | 2.56 |
| Sep 22, 2026 | 3.35 | 3.45 | 3.32 | 3.37 | 3.37 | +0.60% | 3,068,435 | 0.82 |
| Sep 21, 2026 | 3.39 | 3.39 | 3.27 | 3.35 | 3.35 | +1.21% | 1,194,205 | 0.32 |
| Sep 18, 2026 | 3.39 | 3.39 | 3.26 | 3.31 | 3.31 | -1.78% | 1,941,877 | 0.52 |
| Sep 17, 2026 | 3.36 | 3.41 | 3.32 | 3.37 | 3.37 | +3.37% | 985,641 | 0.27 |
| Sep 16, 2026 | 3.34 | 3.40 | 3.19 | 3.26 | 3.26 | -0.91% | 1,443,838 | 0.39 |
| Sep 15, 2026 | 3.47 | 3.51 | 3.26 | 3.29 | 3.29 | -5.19% | 1,563,957 | 0.42 |
| Sep 14, 2026 | 3.48 | 3.55 | 3.41 | 3.47 | 3.47 | -3.07% | 738,075 | 0.20 |
| Sep 11, 2026 | 3.59 | 3.74 | 3.52 | 3.58 | 3.58 | +0.56% | 910,332 | 0.25 |
| Sep 10, 2026 | 3.65 | 3.68 | 3.50 | 3.56 | 3.56 | -3.26% | 991,077 | 0.27 |
| Sep 09, 2026 | 3.75 | 3.80 | 3.65 | 3.68 | 3.68 | -1.60% | 1,026,781 | 0.28 |
| Sep 08, 2026 | 3.65 | 3.82 | 3.61 | 3.74 | 3.74 | +2.19% | 1,329,483 | 0.36 |
| Sep 07, 2026 | 3.49 | 3.67 | 3.45 | 3.66 | 3.66 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.49 | 3.67 | 3.45 | 3.66 | 3.66 | +5.78% | 1,215,387 | 0.33 |
| Sep 03, 2026 | 3.42 | 3.48 | 3.33 | 3.46 | 3.46 | +1.76% | 853,573 | 0.24 |
| Sep 02, 2026 | 3.35 | 3.46 | 3.29 | 3.40 | 3.40 | +2.10% | 1,089,935 | 0.30 |
| Sep 01, 2026 | 3.36 | 3.41 | 3.30 | 3.33 | 3.33 | -2.92% | 1,052,274 | 0.29 |
| Aug 31, 2026 | 3.42 | 3.47 | 3.32 | 3.43 | 3.43 | +1.18% | 1,295,898 | 0.36 |
| Aug 28, 2026 | 3.55 | 3.59 | 3.37 | 3.39 | 3.39 | -5.04% | 1,394,839 | 0.39 |
| Aug 27, 2026 | 3.55 | 3.69 | 3.54 | 3.57 | 3.57 | +1.13% | 999,206 | 0.28 |
| Aug 26, 2026 | 3.52 | 3.66 | 3.51 | 3.53 | 3.53 | +0.00% | 1,046,453 | 0.29 |
| Aug 25, 2026 | 3.70 | 3.75 | 3.52 | 3.53 | 3.53 | -3.29% | 1,357,499 | 0.37 |
