Dark

NNBR
NN Inc
stock NASDAQ

Market Open

Jul 31, 2026 12:51:29 PM EDT

3.29USD-1.791%(-0.06)415,236

3.29Bid 3.30Ask 0.01Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

3.15USD+2.273%(+0.07)0

After-hours

Jul 30, 2026 4:57:30 PM EDT

3.36USD+0.299%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	3.3300	3.3600	3.210000	3.2900	-1.497%	415,236	0.000%
2026-07-30	3.1100	3.3800	3.050000	3.3400	+8.442%	1,421,808	-1.497%
2026-07-29	3.3900	3.4500	3.060000	3.0800	-9.145%	1,851,016	+6.818%
2026-07-28	3.5300	3.5500	3.300000	3.3900	-4.237%	1,124,040	-2.950%
2026-07-27	3.6000	3.7000	3.480000	3.5400	+0.283%	960,492	-7.062%
2026-07-24	3.4000	3.7500	3.320000	3.5300	+3.216%	2,239,122	-6.799%
2026-07-23	3.3600	3.4400	3.280000	3.4200	-0.870%	1,711,148	-3.801%
2026-07-22	3.4000	3.5400	3.320000	3.4500	+0.877%	1,233,468	-4.638%
2026-07-21	3.5200	3.6000	3.375000	3.4200	-1.724%	1,282,915	-3.801%
2026-07-20	3.5100	3.6400	3.356100	3.4800	+9.434%	3,200,722	-5.460%
2026-07-17	2.9750	3.2200	2.930000	3.1800	+5.298%	1,461,565	+3.459%
2026-07-16	3.3200	3.3200	3.010000	3.0200	-9.851%	1,649,217	+8.940%
2026-07-15	3.4100	3.4900	3.225000	3.3500	-2.047%	1,101,274	-1.791%
2026-07-14	3.4000	3.6100	3.375000	3.4200	0.000%	1,279,931	-3.801%
2026-07-13	3.4600	3.5900	3.340600	3.4200	-1.724%	1,854,530	-3.801%
2026-07-10	3.5600	3.5600	3.380000	3.4800	-2.521%	988,640	-5.460%
2026-07-09	3.4700	3.7200	3.460000	3.5700	+2.882%	1,975,507	-7.843%
2026-07-08	3.4800	3.5500	3.290000	3.4700	-0.573%	1,979,750	-5.187%
2026-07-07	3.6200	3.6600	3.360000	3.4900	-5.676%	2,210,754	-5.731%
2026-07-06	3.5700	3.8100	3.400000	3.7000	+6.017%	3,307,372	-11.081%
2026-07-02	4.1200	4.4400	3.382000	3.4900	-12.531%	6,247,768	-5.731%
2026-07-01	3.4000	4.0450	3.290000	3.9900	+11.142%	10,786,539	-17.544%
2026-06-30	3.6500	4.0000	3.510000	3.5900	-0.829%	9,254,643	-8.357%
2026-06-29	3.8150	4.3500	3.410000	3.6200	+31.159%	97,017,758	-9.116%
2026-06-26	2.6600	2.7950	2.660000	2.7600	+2.985%	269,882	+19.203%
2026-06-25	2.7000	2.7800	2.625000	2.6800	+1.901%	349,030	+22.761%
2026-06-24	2.8800	2.9199	2.620000	2.6300	-8.681%	576,327	+25.095%
2026-06-23	2.7100	2.9900	2.660000	2.8800	+6.667%	686,779	+14.236%
2026-06-22	2.7600	2.8000	2.630000	2.7000	-3.226%	385,839	+21.852%
2026-06-18	2.8000	2.9600	2.740000	2.7900	+0.360%	634,578	+17.921%
2026-06-17	2.8600	2.9350	2.760000	2.7800	-2.456%	514,853	+18.345%
2026-06-16	2.9900	3.0600	2.840000	2.8500	-5.000%	1,131,231	+15.439%
2026-06-15	3.0800	3.1399	2.990000	3.0000	0.000%	336,721	+9.667%
2026-06-12	2.9900	3.1000	2.975000	3.0000	+0.671%	297,323	+9.667%
2026-06-11	2.9000	3.0200	2.810000	2.9800	+3.472%	412,010	+10.403%
2026-06-10	2.8000	2.9300	2.800000	2.8800	+1.053%	245,776	+14.236%
2026-06-09	2.8850	3.0400	2.740000	2.8500	-1.724%	393,133	+15.439%
2026-06-08	2.8700	3.0450	2.830000	2.9000	+3.203%	304,218	+13.448%
2026-06-05	2.9900	3.0500	2.805000	2.8100	-8.469%	669,902	+17.082%
2026-06-04	2.9400	3.0800	2.862000	3.0700	+4.422%	367,442	+7.166%
2026-06-03	3.1400	3.1800	2.910000	2.9400	-6.369%	639,292	+11.905%
2026-06-02	3.1300	3.2400	3.071000	3.1400	+0.319%	532,375	+4.777%
2026-06-01	2.9800	3.1787	2.870000	3.1300	+5.387%	865,517	+5.112%
2026-05-29	3.0700	3.0700	2.895000	2.9700	-3.571%	634,861	+10.774%
2026-05-28	3.1000	3.1500	3.020000	3.0800	+0.984%	1,190,812	+6.818%
2026-05-27	2.8400	3.1550	2.810000	3.0500	+11.314%	3,737,856	+7.869%
2026-05-26	2.5000	2.8550	2.499000	2.7400	+11.837%	2,415,892	+20.073%
2026-05-22	2.4500	2.5000	2.400000	2.4500	+1.240%	473,692	+34.286%
2026-05-21	2.3200	2.5200	2.300000	2.4200	+2.542%	697,862	+35.950%
2026-05-20	2.2600	2.3800	2.170000	2.3600	+6.306%	529,888	+39.407%
2026-05-19	2.1600	2.2500	2.100000	2.2200	+1.835%	459,226	+48.198%
2026-05-18	2.2200	2.2500	2.170000	2.1800	-1.802%	340,229	+50.917%
2026-05-15	2.2700	2.2850	2.150000	2.2200	-4.721%	646,051	+48.198%
2026-05-14	2.2800	2.3900	2.220000	2.3300	+3.097%	787,575	+41.202%
2026-05-13	2.3100	2.3500	2.235000	2.2600	-4.641%	581,389	+45.575%
2026-05-12	2.5500	2.5500	2.320000	2.3700	-8.140%	1,276,661	+38.819%
2026-05-11	2.7500	2.8100	2.570000	2.5800	-7.857%	1,129,596	+27.519%
2026-05-08	2.7800	2.9100	2.700000	2.8000	+1.449%	2,033,091	+17.500%
2026-05-07	2.9500	2.9900	2.620100	2.7600	+9.524%	3,772,735	+19.203%
2026-05-06	2.5200	2.7000	2.490000	2.5200	+2.024%	2,191,030	+30.556%
2026-05-05	2.4800	2.5700	2.450000	2.4700	+0.816%	419,858	+33.198%
2026-05-04	2.4900	2.5250	2.385000	2.4500	-0.407%	404,873	+34.286%
2026-05-01	2.2620	2.4800	2.262000	2.4600	+6.034%	353,987	+33.740%
2026-04-30	2.3200	2.3700	2.245000	2.3200	+0.870%	418,215	+41.810%
2026-04-29	2.5400	2.5400	2.270000	2.3000	-9.449%	984,756	+43.043%
2026-04-28	2.6000	2.6700	2.470000	2.5400	-4.151%	569,810	+29.528%
2026-04-27	2.4800	2.7100	2.450000	2.6500	+6.426%	1,376,644	+24.151%
2026-04-24	2.6400	2.6500	2.420000	2.4900	-4.598%	1,168,540	+32.129%
2026-04-23	2.5900	2.8800	2.490000	2.6100	+10.593%	4,076,097	+26.054%
2026-04-22	2.1900	2.3800	2.115000	2.3600	+7.763%	1,174,912	+39.407%
2026-04-21	2.2000	2.3280	2.130000	2.1900	-0.905%	810,015	+50.228%
2026-04-20	2.2300	2.4300	2.160000	2.2100	-4.741%	1,357,652	+48.869%
2026-04-17	2.0800	2.4550	2.023100	2.3200	+13.725%	2,444,189	+41.810%
2026-04-16	1.9300	2.1199	1.910000	2.0400	+3.030%	1,237,121	+61.275%
2026-04-15	1.8000	2.2500	1.610000	1.9800	+26.115%	11,978,584	+66.162%
2026-04-14	1.5800	1.6000	1.550000	1.5700	-0.633%	1,238,206	+109.554%
2026-04-13	1.5100	1.6000	1.490000	1.5800	+3.947%	205,760	+108.228%
2026-04-10	1.5500	1.5700	1.505000	1.5200	-1.935%	59,444	+116.447%
2026-04-09	1.5000	1.5800	1.500000	1.5500	+1.974%	56,640	+112.258%
2026-04-08	1.5000	1.6200	1.495000	1.5200	+4.828%	84,100	+116.447%
2026-04-07	1.4600	1.5392	1.440000	1.4500	-1.361%	75,819	+126.897%
2026-04-06	1.4500	1.6894	1.425000	1.4700	+2.797%	277,095	+123.810%
2026-04-02	1.4500	1.4850	1.400000	1.4300	-1.379%	80,630	+130.070%
2026-04-01	1.4600	1.5050	1.410600	1.4500	0.000%	142,239	+126.897%
2026-03-31	1.4100	1.4594	1.390000	1.4500	+3.571%	250,877	+126.897%
2026-03-30	1.5200	1.5500	1.320000	1.4000	-7.285%	500,543	+135.000%
2026-03-27	1.5800	1.6450	1.490000	1.5100	-3.205%	597,413	+117.881%
2026-03-26	1.7300	1.7400	1.560000	1.5600	-10.345%	327,196	+110.897%
2026-03-25	1.7900	1.8100	1.720000	1.7400	-2.247%	316,496	+89.080%
2026-03-24	1.7600	1.8500	1.720000	1.7800	+1.714%	358,879	+84.831%
2026-03-23	1.7900	1.8000	1.670000	1.7500	+2.339%	709,352	+88.000%
2026-03-20	1.5400	1.9050	1.490000	1.7100	+15.541%	4,466,112	+92.398%
2026-03-19	1.2700	1.4800	1.260000	1.4800	+20.325%	969,200	+122.297%
2026-03-18	1.2300	1.2600	1.190000	1.2300	-1.600%	549,513	+167.480%
2026-03-17	1.2900	1.3200	1.230000	1.2500	-3.101%	206,151	+163.200%
2026-03-16	1.2900	1.3300	1.240000	1.2900	+2.381%	211,585	+155.039%
2026-03-13	1.2600	1.2800	1.230000	1.2600	-0.787%	229,325	+161.111%
2026-03-12	1.2800	1.2875	1.225000	1.2700	-0.781%	351,727	+159.055%
2026-03-11	1.3100	1.3199	1.250000	1.2800	-1.538%	219,687	+157.031%
2026-03-10	1.2800	1.3500	1.250000	1.3000	+1.563%	267,457	+153.077%
2026-03-09	1.3400	1.3900	1.265000	1.2800	-5.882%	418,002	+157.031%
2026-03-06	1.4000	1.4200	1.330000	1.3600	-6.207%	280,854	+141.912%
2026-03-05	1.4500	1.6300	1.430000	1.4500	-5.229%	543,408	+126.897%
2026-03-04	1.5000	1.5500	1.490000	1.5300	+2.685%	308,320	+115.033%
2026-03-03	1.5000	1.5200	1.430000	1.4900	+0.676%	317,985	+120.805%
2026-03-02	1.5000	1.5899	1.450000	1.4800	-1.987%	153,631	+122.297%
2026-02-27	1.4800	1.5100	1.450000	1.5100	+0.667%	131,666	+117.881%
2026-02-26	1.5100	1.5200	1.460000	1.5000	0.000%	89,471	+119.333%
2026-02-25	1.5600	1.5600	1.460000	1.5000	-2.597%	113,377	+119.333%
2026-02-24	1.5400	1.5900	1.520000	1.5400	+0.654%	159,234	+113.636%
2026-02-23	1.6000	1.6150	1.495000	1.5300	-6.707%	237,010	+115.033%
2026-02-20	1.6700	1.6900	1.620000	1.6400	-2.381%	261,472	+100.610%
2026-02-19	1.6700	1.6985	1.640000	1.6800	-0.592%	131,222	+95.833%
2026-02-18	1.6900	1.7300	1.655000	1.6900	+0.595%	137,479	+94.675%
2026-02-17	1.7500	1.7760	1.600400	1.6800	-2.326%	278,501	+95.833%
2026-02-13	1.7100	1.8000	1.670000	1.7200	+0.585%	281,709	+91.279%
2026-02-12	1.7200	1.7900	1.640000	1.7100	-0.581%	117,374	+92.398%
2026-02-11	1.7700	1.7700	1.610000	1.7200	-1.149%	381,293	+91.279%
2026-02-10	1.7300	1.8000	1.710000	1.7400	+1.163%	346,754	+89.080%
2026-02-09	1.6100	1.7400	1.600000	1.7200	+5.521%	332,889	+91.279%
2026-02-06	1.5700	1.6700	1.550000	1.6300	+5.844%	469,926	+101.840%
2026-02-05	1.6000	1.6400	1.510000	1.5400	-3.750%	1,305,362	+113.636%
2026-02-04	1.5700	1.6500	1.565000	1.6000	+1.911%	183,189	+105.625%
2026-02-03	1.5500	1.5900	1.515000	1.5700	+3.289%	274,045	+109.554%
2026-02-02	1.5000	1.5451	1.459900	1.5200	+2.013%	198,806	+116.447%
2026-01-30	1.5000	1.5699	1.480000	1.4900	-1.974%	169,997	+120.805%
2026-01-29	1.5200	1.5500	1.470200	1.5200	+0.662%	113,891	+116.447%
2026-01-28	1.5300	1.5700	1.470000	1.5100	-0.658%	1,012,083	+117.881%
2026-01-27	1.5100	1.5699	1.464200	1.5200	0.000%	319,016	+116.447%
2026-01-26	1.5300	1.5887	1.460000	1.5200	0.000%	350,601	+116.447%
2026-01-23	1.6200	1.6200	1.490000	1.5200	-5.590%	304,540	+116.447%
2026-01-22	1.5800	1.6700	1.575000	1.6100	+3.205%	383,813	+104.348%
2026-01-21	1.5300	1.6450	1.500000	1.5600	+5.405%	501,039	+110.897%
2026-01-20	1.4500	1.5050	1.420000	1.4800	+2.069%	337,302	+122.297%
2026-01-16	1.4600	1.4850	1.420000	1.4500	-0.685%	125,804	+126.897%
2026-01-15	1.4800	1.5000	1.400000	1.4600	-0.680%	537,936	+125.342%
2026-01-14	1.4900	1.5399	1.420100	1.4700	0.000%	240,123	+123.810%
2026-01-13	1.4500	1.5000	1.370000	1.4700	+2.083%	472,977	+123.810%
2026-01-12	1.3800	1.4400	1.330100	1.4400	+5.109%	256,152	+128.472%
2026-01-09	1.3400	1.3900	1.340000	1.3700	+3.788%	151,081	+140.146%
2026-01-08	1.2900	1.3300	1.260000	1.3200	+2.326%	337,167	+149.242%
2026-01-07	1.3200	1.3464	1.270000	1.2900	-0.769%	192,955	+155.039%
2026-01-06	1.3600	1.3600	1.290000	1.3000	-2.985%	336,635	+153.077%
2026-01-05	1.3400	1.4000	1.320900	1.3400	0.000%	345,909	+145.522%
2026-01-02	1.2700	1.3500	1.270000	1.3400	+4.688%	246,332	+145.522%
2025-12-31	1.2400	1.2900	1.200000	1.2800	+4.918%	295,137	+157.031%
2025-12-30	1.2400	1.2900	1.210000	1.2200	-3.175%	374,551	+169.672%
2025-12-29	1.3700	1.4200	1.230000	1.2600	-7.353%	614,642	+161.111%
2025-12-26	1.2000	1.3900	1.200000	1.3600	+14.286%	1,084,392	+141.912%
2025-12-24	1.1500	1.2000	1.150000	1.1900	+3.478%	141,121	+176.471%
2025-12-23	1.2000	1.2250	1.150000	1.1500	-4.959%	374,890	+186.087%
2025-12-22	1.1800	1.2300	1.160000	1.2100	+1.681%	235,763	+171.901%
2025-12-19	1.1700	1.1900	1.150000	1.1900	+0.847%	614,038	+176.471%
2025-12-18	1.2000	1.2400	1.150000	1.1800	-1.667%	1,037,504	+178.814%
2025-12-17	1.2100	1.2100	1.150000	1.2000	-1.639%	192,681	+174.167%
2025-12-16	1.2600	1.2900	1.180000	1.2200	-3.175%	292,807	+169.672%
2025-12-15	1.2700	1.2700	1.170000	1.2600	-0.787%	425,960	+161.111%
2025-12-12	1.3100	1.4494	1.210000	1.2700	+6.723%	650,416	+159.055%
2025-12-11	1.1500	1.2200	1.115000	1.1900	+4.386%	693,146	+176.471%
2025-12-10	1.2100	1.2499	1.130000	1.1400	-4.202%	1,573,837	+188.596%
2025-12-09	1.1800	1.2100	1.160000	1.1900	+2.586%	275,661	+176.471%
2025-12-08	1.2400	1.2400	1.100000	1.1600	-4.918%	741,827	+183.621%
2025-12-05	1.2600	1.2800	1.200000	1.2200	-3.937%	371,532	+169.672%
2025-12-04	1.2800	1.3500	1.250000	1.2700	0.000%	527,578	+159.055%
2025-12-03	1.2921	1.2921	1.240000	1.2700	+2.419%	335,976	+159.055%
2025-12-02	1.2600	1.3694	1.240000	1.2400	+1.639%	522,433	+165.323%
2025-12-01	1.2700	1.3200	1.220000	1.2200	-3.937%	468,216	+169.672%
2025-11-28	1.2600	1.3000	1.250000	1.2700	+1.600%	148,410	+159.055%
2025-11-26	1.3700	1.3700	1.220000	1.2500	-7.749%	694,786	+163.200%
2025-11-25	1.3100	1.4398	1.300000	1.3550	+5.039%	421,931	+142.804%
2025-11-24	1.2600	1.4600	1.260000	1.2900	+3.200%	677,721	+155.039%
2025-11-21	1.2900	1.3050	1.240000	1.2500	-2.344%	162,046	+163.200%
2025-11-20	1.2700	1.2925	1.200000	1.2800	+0.787%	179,373	+157.031%
2025-11-19	1.3300	1.3600	1.260000	1.2700	-5.224%	208,670	+159.055%
2025-11-18	1.4200	1.4500	1.315000	1.3400	-4.965%	418,694	+145.522%
2025-11-17	1.5200	1.5500	1.410000	1.4100	-2.759%	317,996	+133.333%
2025-11-14	1.4600	1.5100	1.415000	1.4500	-2.685%	375,213	+126.897%
2025-11-13	1.5100	1.5528	1.460000	1.4900	-1.325%	150,701	+120.805%
2025-11-12	1.5800	1.6350	1.490000	1.5100	-3.205%	350,277	+117.881%
2025-11-11	1.5800	1.5900	1.535000	1.5600	-1.266%	256,091	+110.897%
2025-11-10	1.6800	1.7622	1.510000	1.5800	-4.819%	117,197	+108.228%
2025-11-07	1.6800	1.6850	1.620000	1.6600	-2.353%	72,860	+98.193%
2025-11-06	1.7800	1.7899	1.680000	1.7000	-5.028%	100,725	+93.529%
2025-11-05	1.8000	1.8700	1.780000	1.7900	-0.556%	115,391	+83.799%
2025-11-04	1.7800	1.8900	1.760000	1.8000	-2.703%	173,197	+82.778%
2025-11-03	1.7100	1.8500	1.700000	1.8500	+8.187%	219,723	+77.838%
2025-10-31	1.6300	1.7400	1.590000	1.7100	+4.908%	184,431	+92.398%
2025-10-30	1.7100	1.7100	1.570000	1.6300	-14.211%	424,983	+101.840%
2025-10-29	1.9300	1.9800	1.880000	1.9000	+1.064%	289,455	+73.158%
2025-10-28	1.9300	1.9500	1.880000	1.8800	-2.083%	43,308	+75.000%
2025-10-27	1.8500	1.9500	1.810000	1.9200	+5.495%	169,086	+71.354%
2025-10-24	1.8400	1.8700	1.820000	1.8200	+1.676%	66,999	+80.769%
2025-10-23	1.8500	1.8800	1.780000	1.7900	0.000%	56,928	+83.799%
2025-10-22	1.8100	1.8655	1.780000	1.7900	-1.648%	58,595	+83.799%
2025-10-21	1.8600	1.8700	1.810000	1.8200	-2.151%	38,025	+80.769%
2025-10-20	1.8200	1.9199	1.820000	1.8600	+6.286%	40,901	+76.882%
2025-10-17	1.8200	1.8810	1.730000	1.7500	-3.315%	126,967	+88.000%
2025-10-16	1.8800	1.9000	1.800000	1.8100	-3.209%	78,199	+81.768%
2025-10-15	1.9300	1.9550	1.850000	1.8700	0.000%	120,313	+75.936%
2025-10-14	1.9100	1.9700	1.870000	1.8700	-1.058%	96,071	+75.936%
2025-10-13	1.9800	1.9900	1.890000	1.8900	+3.846%	93,649	+74.074%
2025-10-10	1.9500	1.9500	1.810000	1.8200	-4.712%	203,184	+80.769%
2025-10-09	1.9000	1.9899	1.890000	1.9100	-0.521%	120,889	+72.251%
2025-10-08	1.9700	2.0591	1.900000	1.9200	-2.538%	171,081	+71.354%
2025-10-07	2.0500	2.0900	1.950000	1.9700	-1.005%	82,028	+67.005%
2025-10-06	1.9900	2.1000	1.965000	1.9900	+2.051%	151,480	+65.327%
2025-10-03	2.0000	2.0230	1.930000	1.9500	0.000%	235,431	+68.718%
2025-10-02	2.0300	2.1050	1.940000	1.9500	-4.412%	105,522	+68.718%
2025-10-01	2.0300	2.1392	2.030000	2.0400	-0.971%	19,766	+61.275%
2025-09-30	2.1100	2.1300	2.030000	2.0600	-2.370%	93,599	+59.709%
2025-09-29	2.1600	2.1600	2.100000	2.1100	-2.765%	55,798	+55.924%
2025-09-26	2.1900	2.2034	2.140000	2.1700	-0.459%	55,784	+51.613%
2025-09-25	2.2000	2.2300	2.141700	2.1800	-1.357%	156,812	+50.917%
2025-09-24	2.1700	2.2847	2.170000	2.2100	+0.455%	18,395	+48.869%
2025-09-23	2.1500	2.2993	2.150000	2.2000	+1.852%	61,319	+49.545%
2025-09-22	2.2400	2.2600	2.150000	2.1600	-3.571%	142,696	+52.315%
2025-09-19	2.3400	2.3400	2.230000	2.2400	-2.609%	107,759	+46.875%
2025-09-18	2.2600	2.3600	2.260000	2.3000	+1.322%	159,656	+43.043%
2025-09-17	2.2900	2.4000	2.260000	2.2700	-1.732%	43,640	+44.934%
2025-09-16	2.3800	2.4100	2.300000	2.3100	-1.702%	46,707	+42.424%
2025-09-15	2.3500	2.4650	2.330000	2.3500	+1.293%	105,151	+40.000%
2025-09-12	2.3400	2.3500	2.270000	2.3200	-0.429%	42,444	+41.810%
2025-09-11	2.3700	2.4200	2.310000	2.3300	-2.917%	67,602	+41.202%
2025-09-10	2.4300	2.4500	2.380000	2.4000	+0.418%	51,987	+37.083%
2025-09-09	2.5200	2.5200	2.390000	2.3900	-4.781%	43,648	+37.657%
2025-09-08	2.4700	2.5400	2.400000	2.5100	+0.803%	101,848	+31.076%
2025-09-05	2.6300	2.6300	2.490000	2.4900	-4.598%	66,068	+32.129%
2025-09-04	2.4500	2.6200	2.412600	2.6100	+6.967%	65,964	+26.054%
2025-09-03	2.4900	2.5500	2.430000	2.4400	-2.400%	35,733	+34.836%
2025-09-02	2.5400	2.5400	2.485000	2.5000	-2.724%	30,525	+31.600%
2025-08-29	2.4600	2.5800	2.410100	2.5700	+4.472%	37,658	+28.016%
2025-08-28	2.5900	2.5900	2.420000	2.4600	-3.529%	86,155	+33.740%
2025-08-27	2.4300	2.6300	2.420000	2.5500	+5.372%	128,707	+29.020%
2025-08-26	2.4200	2.4747	2.410000	2.4200	-0.820%	56,316	+35.950%
2025-08-25	2.3500	2.4700	2.300000	2.4400	+1.667%	47,037	+34.836%
2025-08-22	2.3800	2.4500	2.380000	2.4000	+2.564%	38,262	+37.083%
2025-08-21	2.2900	2.3800	2.290000	2.3400	+1.739%	22,443	+40.598%
2025-08-20	2.2700	2.3800	2.270000	2.3000	0.000%	66,549	+43.043%
2025-08-19	2.2900	2.3900	2.240000	2.3000	+0.437%	100,756	+43.043%
2025-08-18	2.3100	2.3400	2.270000	2.2900	-0.435%	55,108	+43.668%
2025-08-15	2.3950	2.4237	2.292000	2.3000	-4.959%	118,699	+43.043%
2025-08-14	2.4100	2.4400	2.309600	2.4200	-1.224%	89,871	+35.950%
2025-08-13	2.4000	2.4800	2.330000	2.4500	+2.083%	96,146	+34.286%
2025-08-12	2.1800	2.4050	2.125000	2.4000	+11.111%	199,395	+37.083%
2025-08-11	2.1300	2.1600	2.070100	2.1600	+1.887%	86,859	+52.315%
2025-08-08	2.1900	2.2000	2.100000	2.1200	-3.636%	131,151	+55.189%
2025-08-07	2.1500	2.2293	2.130000	2.2000	+2.804%	150,299	+49.545%
2025-08-06	2.1100	2.2252	2.110000	2.1400	0.000%	114,689	+53.738%
2025-08-05	2.1900	2.2000	2.110000	2.1400	-1.835%	105,858	+53.738%
2025-08-04	2.0400	2.2400	2.004000	2.1800	+9.000%	160,687	+50.917%
2025-08-01	1.9300	2.0200	1.860000	2.0000	+2.564%	380,824	+64.500%
2025-07-31	2.0400	2.0900	1.950000	1.9500	0.000%	175,657	+68.718%
2025-07-30	2.0400	2.1000	1.940000	1.9500	-3.465%	153,577	+68.718%
2025-07-29	2.1100	2.1299	2.020000	2.0200	-5.164%	97,786	+62.871%
2025-07-28	2.1800	2.1803	2.130000	2.1300	-2.294%	62,311	+54.460%
2025-07-25	2.1300	2.2050	2.100000	2.1800	+2.347%	99,965	+50.917%
2025-07-24	2.1900	2.1900	2.110000	2.1300	-3.620%	46,580	+54.460%
2025-07-23	2.1100	2.2600	2.070000	2.2100	+6.250%	142,802	+48.869%
2025-07-22	2.0500	2.1100	2.000000	2.0800	+3.483%	127,671	+58.173%
2025-07-21	2.0100	2.1493	1.960000	2.0100	+1.515%	89,247	+63.682%
2025-07-18	2.0900	2.0900	1.970000	1.9800	-4.348%	181,510	+66.162%
2025-07-17	2.0900	2.1550	2.070000	2.0700	-0.957%	87,455	+58.937%
2025-07-16	2.0700	2.1000	2.015000	2.0900	+2.956%	84,129	+57.416%
2025-07-15	2.1400	2.1800	2.030000	2.0300	-6.019%	80,036	+62.069%
2025-07-14	2.1100	2.1600	2.090000	2.1600	+2.370%	37,455	+52.315%
2025-07-11	2.1100	2.1300	2.080000	2.1100	-1.402%	92,198	+55.924%
2025-07-10	2.1600	2.2300	2.130000	2.1400	-1.835%	58,256	+53.738%
2025-07-09	2.2119	2.3000	2.170000	2.1800	-1.357%	47,418	+50.917%
2025-07-08	2.1800	2.2900	2.180000	2.2100	+1.376%	95,142	+48.869%
2025-07-07	2.2800	2.3150	2.170000	2.1800	-5.628%	84,807	+50.917%
2025-07-03	2.3000	2.3700	2.285000	2.3100	+1.316%	143,725	+42.424%
2025-07-02	2.1700	2.3200	2.155000	2.2800	+6.047%	217,011	+44.298%
2025-07-01	2.1000	2.2300	2.040000	2.1500	+2.381%	164,293	+53.023%
2025-06-30	2.0000	2.1300	1.980000	2.1000	+7.692%	223,053	+56.667%
2025-06-27	1.9500	2.0050	1.900000	1.9500	0.000%	6,014,529	+68.718%
2025-06-26	1.9600	1.9800	1.800000	1.9500	0.000%	846,615	+68.718%
2025-06-25	2.1400	2.1400	1.910000	1.9500	-8.019%	265,538	+68.718%
2025-06-24	2.0600	2.1250	2.025000	2.1200	+3.922%	224,938	+55.189%
2025-06-23	1.9600	2.0800	1.960000	2.0400	+3.553%	195,947	+61.275%
2025-06-20	2.0700	2.0800	1.965000	1.9700	-3.902%	237,512	+67.005%
2025-06-18	1.8800	2.1000	1.865000	2.0500	+9.626%	257,535	+60.488%
2025-06-17	1.9600	1.9699	1.870000	1.8700	-6.030%	239,367	+75.936%
2025-06-16	1.9300	1.9900	1.890000	1.9900	+3.109%	221,558	+65.327%
2025-06-13	1.9300	1.9700	1.820000	1.9300	-1.531%	440,164	+70.466%
2025-06-12	2.1400	2.1450	1.940000	1.9600	-9.259%	273,002	+67.857%
2025-06-11	2.2100	2.2100	2.150000	2.1600	-1.370%	217,515	+52.315%
2025-06-10	2.1600	2.2000	2.120000	2.1900	+1.389%	159,026	+50.228%
2025-06-09	2.1000	2.1900	2.100000	2.1600	+2.370%	141,695	+52.315%
2025-06-06	2.0900	2.1350	2.010000	2.1100	+3.941%	181,607	+55.924%
2025-06-05	2.0500	2.0693	1.960000	2.0300	-0.976%	222,526	+62.069%
2025-06-04	2.1900	2.2111	1.960000	2.0500	-4.651%	269,756	+60.488%
2025-06-03	2.2400	2.3750	2.115000	2.1500	-2.273%	241,903	+53.023%
2025-06-02	2.0100	2.2300	2.010000	2.2000	+7.317%	170,515	+49.545%
2025-05-30	2.0000	2.0899	2.000000	2.0500	+1.990%	165,736	+60.488%
2025-05-29	2.0600	2.1150	1.920000	2.0100	-0.985%	192,030	+63.682%
2025-05-28	2.1200	2.1900	1.975000	2.0300	-4.695%	224,306	+62.069%
2025-05-27	1.9900	2.1400	1.960000	2.1300	+10.363%	137,834	+54.460%
2025-05-23	1.9000	1.9493	1.831000	1.9300	+1.579%	208,598	+70.466%
2025-05-22	1.9500	1.9900	1.900000	1.9000	-3.553%	109,680	+73.158%
2025-05-21	2.1100	2.1100	1.960000	1.9700	-7.944%	167,808	+67.005%
2025-05-20	2.2100	2.2164	2.110000	2.1400	-2.727%	121,769	+53.738%
2025-05-19	2.3200	2.3200	2.120000	2.2000	-5.983%	109,606	+49.545%
2025-05-16	2.2500	2.3600	2.220000	2.3400	+4.933%	196,706	+40.598%
2025-05-15	2.1300	2.3000	2.070000	2.2300	+9.852%	234,344	+47.534%
2025-05-14	2.1400	2.2300	2.020000	2.0300	-7.306%	171,110	+62.069%
2025-05-13	1.9200	2.2000	1.920000	2.1900	+16.489%	274,481	+50.228%
2025-05-12	1.8500	1.9300	1.800000	1.8800	+9.942%	166,835	+75.000%
2025-05-09	1.6200	1.7100	1.620000	1.7100	+4.587%	423,009	+92.398%
2025-05-08	1.7600	1.8800	1.620000	1.6350	-10.656%	690,342	+101.223%
2025-05-07	1.9000	1.9890	1.810000	1.8300	-2.918%	160,773	+79.781%
2025-05-06	1.9100	1.9400	1.810000	1.8850	-3.827%	109,672	+74.536%
2025-05-05	1.9800	1.9850	1.910000	1.9600	-2.488%	109,343	+67.857%
2025-05-02	1.9500	2.0500	1.950000	2.0100	+5.789%	144,399	+63.682%
2025-05-01	2.0200	2.0558	1.900000	1.9000	-5.473%	134,782	+73.158%
2025-04-30	1.8600	2.0500	1.820000	2.0100	+5.789%	259,506	+63.682%
2025-04-29	1.8500	1.9250	1.760000	1.9000	+2.151%	138,415	+73.158%
2025-04-28	1.9000	2.0100	1.850000	1.8600	-2.105%	233,294	+76.882%
2025-04-25	1.9100	1.9500	1.890000	1.9000	-2.062%	117,978	+73.158%
2025-04-24	1.8100	1.9700	1.810000	1.9400	+6.593%	149,221	+69.588%
2025-04-23	1.8900	1.9600	1.740000	1.8200	0.000%	319,037	+80.769%
2025-04-22	1.7500	1.8600	1.736600	1.8200	+6.433%	175,648	+80.769%
2025-04-21	1.7000	1.7200	1.600000	1.7100	+0.885%	229,940	+92.398%
2025-04-17	1.7400	1.7600	1.690000	1.6950	+3.988%	195,626	+94.100%
2025-04-16	1.7800	1.7930	1.580000	1.6300	-7.910%	226,794	+101.840%
2025-04-15	1.8000	1.8949	1.755000	1.7700	-1.667%	76,598	+85.876%
2025-04-14	1.9500	2.0000	1.690000	1.8000	-4.762%	231,897	+82.778%
2025-04-11	1.9000	1.9100	1.820700	1.8900	-1.563%	116,767	+74.074%
2025-04-10	2.0500	2.1500	1.880000	1.9200	-9.005%	194,124	+71.354%
2025-04-09	2.0200	2.3692	1.985500	2.1100	+6.030%	289,484	+55.924%
2025-04-08	2.1300	2.2500	1.905000	1.9900	-0.500%	219,030	+65.327%
2025-04-07	1.9700	2.0900	1.860000	2.0000	-2.439%	203,326	+64.500%
2025-04-04	2.0600	2.0600	1.920000	2.0500	-3.756%	202,030	+60.488%
2025-04-03	2.2000	2.2325	2.075000	2.1300	-9.362%	210,494	+54.460%
2025-04-02	2.2300	2.3700	2.230000	2.3500	+2.620%	107,925	+40.000%
2025-04-01	2.2500	2.4550	2.210000	2.2900	+1.327%	183,514	+43.668%
2025-03-31	2.4200	2.4200	2.250000	2.2600	-7.755%	246,872	+45.575%
2025-03-28	2.4900	2.5150	2.378800	2.4500	-1.210%	168,122	+34.286%
2025-03-27	2.4700	2.5191	2.430000	2.4800	+0.405%	69,879	+32.661%
2025-03-26	2.4800	2.5399	2.380000	2.4700	-0.403%	107,075	+33.198%
2025-03-25	2.5800	2.6088	2.470000	2.4800	-5.703%	83,292	+32.661%
2025-03-24	2.6200	2.6700	2.528423	2.6300	+2.734%	120,693	+25.095%
2025-03-21	2.5800	2.6500	2.510000	2.5600	-2.290%	260,127	+28.516%
2025-03-20	2.5900	2.6700	2.554800	2.6200	-0.380%	67,326	+25.573%
2025-03-19	2.5600	2.6699	2.520000	2.6300	+3.137%	139,190	+25.095%
2025-03-18	2.5500	2.5900	2.475000	2.5500	-1.544%	95,436	+29.020%
2025-03-17	2.5900	2.6452	2.500000	2.5900	+3.187%	137,902	+27.027%
2025-03-14	2.4800	2.5891	2.425000	2.5100	+2.869%	110,251	+31.076%
2025-03-13	2.5600	2.6200	2.430000	2.4400	-4.314%	120,679	+34.836%
2025-03-12	2.6900	2.6900	2.545000	2.5500	-3.042%	167,324	+29.020%
2025-03-11	2.6700	2.7400	2.570000	2.6300	-2.230%	228,445	+25.095%
2025-03-10	2.6800	2.7300	2.630000	2.6900	-1.103%	200,321	+22.305%
2025-03-07	2.5700	2.7300	2.570000	2.7200	+5.019%	160,000	+20.956%
2025-03-06	2.8400	2.9400	2.530000	2.5900	-4.074%	326,462	+27.027%
2025-03-05	2.7800	2.8600	2.650000	2.7000	-0.369%	199,542	+21.852%
2025-03-04	2.7600	2.8200	2.660000	2.7100	-2.867%	185,224	+21.402%
2025-03-03	3.0500	3.1200	2.780000	2.7900	-8.525%	282,845	+17.921%
2025-02-28	2.9800	3.1100	2.980000	3.0500	+1.667%	119,655	+7.869%
2025-02-27	3.0700	3.0700	2.985000	3.0000	-2.280%	199,557	+9.667%
2025-02-26	3.0100	3.0700	2.970000	3.0700	+2.333%	75,507	+7.166%
2025-02-25	2.9700	3.0800	2.900000	3.0000	+3.093%	146,110	+9.667%
2025-02-24	2.8900	2.9600	2.830000	2.9100	+0.692%	312,129	+13.058%
2025-02-21	3.2000	3.2300	2.870000	2.8900	-8.544%	268,228	+13.841%
2025-02-20	3.2700	3.2800	3.130000	3.1600	-3.364%	164,070	+4.114%
2025-02-19	3.2800	3.2800	3.115000	3.2700	-0.909%	124,757	+0.612%
2025-02-18	3.4800	3.5100	3.280000	3.3000	-5.172%	96,358	-0.303%
2025-02-14	3.3200	3.5200	3.275000	3.4800	+5.136%	307,811	-5.460%
2025-02-13	3.1800	3.3500	3.160000	3.3100	+3.762%	220,305	-0.604%
2025-02-12	3.1800	3.2500	3.170000	3.1900	-0.623%	123,949	+3.135%
2025-02-11	3.3200	3.3500	3.170000	3.2100	-4.748%	127,984	+2.492%
2025-02-10	3.1500	3.3800	3.120000	3.3700	+7.325%	229,370	-2.374%

document.getElementById("sd6T9Y").onerror = function(){this.style.display='none';}; .dark-mode .LXFbFs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LXFbFs{ color: #333333; background-color: white; border: 2px solid #333333; }NNBRNN Incstock NASDAQ

NNBR
NN Inc
stock NASDAQ