NN Inc (NNBR) Historical Stock Data
1.36 ↑0.17 (14.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNBR is down -1.19% a day on average. There have been 10 days where NN Inc closed green and 20 days where NNBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1.20 | 1.36 | ↑$0.16 (13.33%) | 1.20 | 1.39 | 1.09M |
| 2025-12-24 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.15 | 1.20 | 141.12K |
| 2025-12-23 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.15 | 1.23 | 375.49K |
| 2025-12-22 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.16 | 1.23 | 236.76K |
| 2025-12-19 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.15 | 1.19 | 614.94K |
| 2025-12-18 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.15 | 1.24 | 1.04M |
| 2025-12-17 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.15 | 1.21 | 192.68K |
| 2025-12-16 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.18 | 1.29 | 292.81K |
| 2025-12-15 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.17 | 1.27 | 425.96K |
| 2025-12-12 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.21 | 1.45 | 650.42K |
| 2025-12-11 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.12 | 1.22 | 693.15K |
| 2025-12-10 | 1.21 | 1.14 | ↓$0.07 (-5.79%) | 1.13 | 1.25 | 1.57M |
| 2025-12-09 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.16 | 1.21 | 275.66K |
| 2025-12-08 | 1.24 | 1.16 | ↓$0.08 (-6.45%) | 1.10 | 1.24 | 741.83K |
| 2025-12-05 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.20 | 1.28 | 371.53K |
| 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 |
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