NN Inc (NNBR) Historical Stock Data
3.33 ↓0.21 (-5.93%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NNBR is down -0.72% a day on average. There have been 14 days where NN Inc closed green and 16 days where NNBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.53 | 3.33 | ↓$0.20 (-5.67%) | 3.30 | 3.57 | 182.86K |
| 2024-05-16 | 3.51 | 3.54 | ↑$0.03 (0.85%) | 3.39 | 3.60 | 157.25K |
| 2024-05-15 | 3.55 | 3.51 | ↓$0.04 (-1.12%) | 3.46 | 3.62 | 170.60K |
| 2024-05-14 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.45 | 3.61 | 87.54K |
| 2024-05-13 | 3.49 | 3.50 | ↑$0.01 (0.29%) | 3.39 | 3.52 | 114.36K |
| 2024-05-10 | 3.36 | 3.44 | ↑$0.08 (2.38%) | 3.31 | 3.50 | 122.68K |
| 2024-05-09 | 3.29 | 3.37 | ↑$0.08 (2.43%) | 3.24 | 3.38 | 198.39K |
| 2024-05-08 | 3.43 | 3.31 | ↓$0.12 (-3.50%) | 3.24 | 3.43 | 152.47K |
| 2024-05-07 | 3.77 | 3.42 | ↓$0.35 (-9.28%) | 3.35 | 3.94 | 281.93K |
| 2024-05-06 | 3.47 | 3.80 | ↑$0.33 (9.51%) | 3.47 | 3.81 | 252.91K |
| 2024-05-03 | 3.39 | 3.53 | ↑$0.14 (4.13%) | 3.35 | 3.59 | 303.80K |
| 2024-05-02 | 3.56 | 3.36 | ↓$0.20 (-5.62%) | 3.35 | 3.56 | 147.01K |
| 2024-05-01 | 3.51 | 3.54 | ↑$0.03 (0.71%) | 3.47 | 3.70 | 95.03K |
| 2024-04-30 | 3.71 | 3.56 | ↓$0.15 (-4.04%) | 3.30 | 3.71 | 403.97K |
| 2024-04-29 | 3.72 | 3.74 | ↑$0.02 (0.54%) | 3.68 | 3.86 | 90.31K |
| 2024-04-26 | 3.79 | 3.72 | ↓$0.07 (-1.85%) | 3.69 | 3.87 | 259.46K |
| 2024-04-25 | 3.71 | 3.75 | ↑$0.04 (1.08%) | 3.60 | 3.84 | 195.11K |
| 2024-04-24 | 4.03 | 3.83 | ↓$0.20 (-4.96%) | 3.80 | 4.10 | 281.96K |
| 2024-04-23 | 3.81 | 4.01 | ↑$0.20 (5.12%) | 3.80 | 4.06 | 197.74K |
| 2024-04-22 | 3.89 | 3.82 | ↓$0.07 (-1.80%) | 3.80 | 3.93 | 119.84K |
| 2024-04-19 | 3.90 | 3.85 | ↓$0.05 (-1.28%) | 3.81 | 3.98 | 205.38K |
| 2024-04-18 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.79 | 3.94 | 174.69K |
| 2024-04-17 | 3.81 | 3.88 | ↑$0.07 (1.84%) | 3.71 | 3.94 | 192.90K |
| 2024-04-16 | 3.82 | 3.81 | ↓$0.01 (-0.26%) | 3.75 | 3.97 | 167.25K |
| 2024-04-15 | 3.98 | 3.84 | ↓$0.14 (-3.52%) | 3.68 | 4.11 | 415.79K |
| 2024-04-12 | 3.96 | 3.89 | ↓$0.07 (-1.77%) | 3.81 | 3.98 | 213.90K |
| 2024-04-11 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.98 | 4.12 | 161.10K |
| 2024-04-10 | 4.16 | 4.02 | ↓$0.14 (-3.37%) | 3.94 | 4.16 | 150.13K |
| 2024-04-09 | 4.33 | 4.23 | ↓$0.10 (-2.31%) | 4.14 | 4.43 | 179.03K |
| 2024-04-08 | 4.30 | 4.29 | ↓$0.01 (-0.23%) | 4.27 | 4.41 | 83.98K |
Create an account or log in to view more rows.
$NNBR The United States stock market is going to crash.
$NNBR due for a spike!
$NNBR is anyone really buying this shit
$NNBR yeah we're going green today
$NNBR must buyyy
$NNBR watch for another rejection up here
$NNBR when's the offering?
$NNBR looking ready to breakout soon.
$NNBR Who else bought the dip on Friday?
$NNBR love this stock!!!!