Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NN, Inc. - Common Stock (NQ: NNBR )

2.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 2.690 2.690 2.545 2.550 168,156 -0.08(-3.04%)
Mar 11, 2025 2.670 2.740 2.570 2.630 230,789 -0.06(-2.23%)
Mar 10, 2025 2.680 2.730 2.630 2.690 202,178 -0.03(-1.10%)
Mar 07, 2025 2.570 2.730 2.570 2.720 161,125 +0.13(+5.02%)
Mar 06, 2025 2.840 2.940 2.530 2.590 328,910 -0.11(-4.07%)
Mar 05, 2025 2.780 2.860 2.650 2.700 200,547 -0.01(-0.37%)
Mar 04, 2025 2.760 2.820 2.660 2.710 186,229 -0.08(-2.87%)
Mar 03, 2025 3.050 3.120 2.780 2.790 283,907 -0.26(-8.52%)
Feb 28, 2025 2.980 3.110 2.980 3.050 123,039 +0.05(+1.67%)
Feb 27, 2025 3.070 3.070 2.985 3.000 202,013 -0.07(-2.28%)
Feb 26, 2025 3.010 3.070 2.970 3.070 75,912 +0.07(+2.33%)
Feb 25, 2025 2.970 3.080 2.900 3.000 151,443 +0.09(+3.09%)
Feb 24, 2025 2.890 2.960 2.830 2.910 314,610 +0.02(+0.69%)
Feb 21, 2025 3.200 3.230 2.870 2.890 270,365 -0.27(-8.54%)
Feb 20, 2025 3.270 3.280 3.130 3.160 164,454 -0.11(-3.36%)
Feb 19, 2025 3.280 3.280 3.115 3.270 125,568 -0.03(-0.91%)
Feb 18, 2025 3.480 3.510 3.280 3.300 99,931 -0.18(-5.17%)
Feb 14, 2025 3.320 3.520 3.275 3.480 311,510 +0.17(+5.14%)
Feb 13, 2025 3.180 3.350 3.160 3.310 221,279 +0.12(+3.76%)
Feb 12, 2025 3.180 3.250 3.170 3.190 124,406 -0.02(-0.62%)
Feb 11, 2025 3.320 3.350 3.170 3.210 128,286 -0.16(-4.75%)
Feb 10, 2025 3.150 3.380 3.120 3.370 230,089 +0.23(+7.32%)
Feb 07, 2025 3.230 3.230 3.120 3.140 99,672 -0.08(-2.48%)
Feb 06, 2025 3.290 3.340 3.200 3.220 149,865 -0.11(-3.30%)
Feb 05, 2025 3.160 3.390 3.090 3.330 353,651 +0.21(+6.73%)
Feb 04, 2025 3.000 3.145 2.960 3.120 139,357 +0.09(+2.97%)
Feb 03, 2025 3.010 3.130 2.960 3.030 182,707 -0.01(-0.33%)
Jan 31, 2025 3.110 3.200 3.010 3.040 179,319 -0.12(-3.80%)
Jan 30, 2025 3.340 3.400 3.160 3.160 164,887 -0.13(-3.95%)
Jan 29, 2025 3.220 3.310 3.180 3.290 252,895 +0.09(+2.81%)
Jan 28, 2025 3.180 3.320 3.030 3.200 346,949 -0.03(-0.93%)
Jan 27, 2025 3.140 3.250 3.035 3.230 577,337 +0.12(+3.86%)
Jan 24, 2025 2.970 3.240 2.970 3.110 454,862 +0.15(+5.07%)
Jan 23, 2025 2.770 3.015 2.760 2.960 454,806 +0.20(+7.25%)
Jan 22, 2025 2.820 2.919 2.700 2.760 332,624 -0.01(-0.36%)
Jan 21, 2025 2.700 2.880 2.670 2.770 355,398 +0.12(+4.53%)
Jan 17, 2025 2.600 2.700 2.560 2.650 464,078 +0.05(+1.92%)
Jan 16, 2025 2.770 2.820 2.590 2.600 367,530 -0.14(-5.11%)
Jan 15, 2025 2.640 2.950 2.640 2.740 1,019,497 +0.05(+1.86%)
Jan 14, 2025 2.450 4.670 2.450 2.690 25,835,832 +0.29(+12.08%)
Jan 13, 2025 2.420 2.460 2.380 2.400 76,942 -0.05(-2.04%)
Jan 10, 2025 2.650 2.650 2.450 2.450 184,857 -0.20(-7.55%)
Jan 08, 2025 2.870 2.890 2.640 2.650 175,070 -0.24(-8.30%)
Jan 07, 2025 3.190 3.230 2.870 2.890 217,571 -0.29(-9.12%)
Jan 06, 2025 3.280 3.400 3.170 3.180 101,347 -0.12(-3.64%)
Jan 03, 2025 3.280 3.380 3.220 3.300 114,381 +0.14(+4.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.