NN Inc (NNBR) Historical Stock Data
1.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNBR is down -1.50% a day on average. There have been 8 days where NN Inc closed green and 22 days where NNBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.25 | 1.35 | 527.57K |
| 2025-12-03 | 1.29 | 1.27 | ↓$0.02 (-1.71%) | 1.24 | 1.29 | 335.90K |
| 2025-12-02 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.24 | 1.37 | 522.43K |
| 2025-12-01 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.22 | 1.32 | 468.22K |
| 2025-11-28 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.25 | 1.30 | 148.41K |
| 2025-11-26 | 1.37 | 1.25 | ↓$0.12 (-8.76%) | 1.22 | 1.37 | 694.79K |
| 2025-11-25 | 1.31 | 1.36 | ↑$0.04 (3.44%) | 1.30 | 1.44 | 421.93K |
| 2025-11-24 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.26 | 1.46 | 677.60K |
| 2025-11-21 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.24 | 1.31 | 162.05K |
| 2025-11-20 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.20 | 1.29 | 179.37K |
| 2025-11-19 | 1.33 | 1.27 | ↓$0.06 (-4.51%) | 1.26 | 1.36 | 208.67K |
| 2025-11-18 | 1.42 | 1.34 | ↓$0.08 (-5.63%) | 1.32 | 1.45 | 418.69K |
| 2025-11-17 | 1.52 | 1.41 | ↓$0.11 (-7.24%) | 1.41 | 1.55 | 317.97K |
| 2025-11-14 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.42 | 1.51 | 371.11K |
| 2025-11-13 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.46 | 1.55 | 150.70K |
| 2025-11-12 | 1.58 | 1.51 | ↓$0.07 (-4.43%) | 1.49 | 1.64 | 350.28K |
| 2025-11-11 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.54 | 1.59 | 256.08K |
| 2025-11-10 | 1.68 | 1.58 | ↓$0.10 (-5.95%) | 1.51 | 1.76 | 117.20K |
| 2025-11-07 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.62 | 1.69 | 72.86K |
| 2025-11-06 | 1.78 | 1.70 | ↓$0.08 (-4.49%) | 1.68 | 1.79 | 100.73K |
| 2025-11-05 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.78 | 1.87 | 115.39K |
| 2025-11-04 | 1.78 | 1.80 | ↑$0.02 (1.12%) | 1.76 | 1.89 | 173.20K |
| 2025-11-03 | 1.71 | 1.85 | ↑$0.14 (8.19%) | 1.70 | 1.85 | 219.92K |
| 2025-10-31 | 1.63 | 1.71 | ↑$0.08 (4.91%) | 1.59 | 1.74 | 184.43K |
| 2025-10-30 | 1.71 | 1.63 | ↓$0.08 (-4.68%) | 1.57 | 1.71 | 424.87K |
| 2025-10-29 | 1.93 | 1.90 | ↓$0.03 (-1.55%) | 1.88 | 1.98 | 287.15K |
| 2025-10-28 | 1.93 | 1.88 | ↓$0.05 (-2.59%) | 1.88 | 1.95 | 43.31K |
| 2025-10-27 | 1.85 | 1.92 | ↑$0.07 (3.78%) | 1.81 | 1.95 | 169.09K |
| 2025-10-24 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.82 | 1.87 | 67K |
| 2025-10-23 | 1.85 | 1.79 | ↓$0.06 (-3.24%) | 1.78 | 1.88 | 56.93K |
Create an account or log in to view more rows.
$NNBR Buy the dip
$NNBR I mean ... head and shoulders .....
$NNBR let it ride
$NNBR pump up the volume
$NNBR Let it go...
$NNBR Guys when can we expect that 30% drop?
$NNBR man this will be good in coming weeks
$NNBR Good morning gang!
$NNBR we want higher!!!
$NNBR volume is almost nonexistent