NNBR

NN Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
NN Inc NNBR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 10.04% 2.85 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.57 2.57 3.02 2.85 2.59
more quote information »

NNBR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.533.022.162.40498,9480.3212.65%
1 Month2.773.302.162.73376,3760.082.89%
3 Months2.633.302.162.74303,4230.228.37%
6 Months5.365.512.163.24241,044-2.51-46.83%
1 Year9.139.622.164.80228,025-6.28-68.78%
3 Years8.8110.151.3455.42301,595-5.96-67.65%
5 Years27.5532.901.3458.90292,230-24.70-89.66%

NNBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 2.85 0.26 10.04% 2.57 3.02 2.57 644,244
May 18 2022 2.59 0.13 5.28% 2.46 2.72 2.46 240,590
May 17 2022 2.46 0.26 11.82% 2.32 2.48 2.295 871,006
May 16 2022 2.20 -0.17 -7.17% 2.41 2.43 2.16 268,230
May 13 2022 2.37 0.02 0.85% 2.36 2.42 2.30 504,125
May 12 2022 2.35 -0.21 -8.2% 2.53 2.65 2.32 610,789
May 11 2022 2.56 -0.59 -18.73% 3.13 3.13 2.52 466,320
May 10 2022 3.15 0.01 0.32% 3.18 3.30 3.12 385,213
May 09 2022 3.14 -0.01 -0.32% 3.12 3.17 3.03 344,189
May 06 2022 3.15 0.05 1.61% 2.99 3.18 2.92 157,320
May 05 2022 3.10 -0.03 -0.96% 3.11 3.12 3.03 246,378
May 04 2022 3.13 0.22 7.38% 2.90 3.15 2.855 292,367
May 03 2022 2.915 0.12 4.11% 2.83 2.97 2.7301 142,184
May 02 2022 2.80 -0.23 -7.59% 3.01 3.02 2.725 291,487
Apr 29 2022 3.03 -0.02 -0.66% 3.05 3.15 2.98 313,935
Apr 28 2022 3.05 0.15 5.17% 2.93 3.10 2.88 259,028
Apr 27 2022 2.90 0.11 3.94% 2.75 2.945 2.75 221,435
Apr 26 2022 2.79 -0.07 -2.45% 2.82 2.88 2.76 320,244
Apr 25 2022 2.86 0.12 4.19% 2.73 2.90 2.58 448,142
Apr 22 2022 2.745 -0.01 -0.18% 2.91 3.06 2.66 564,708
Apr 21 2022 2.75 0.01 0.36% 2.77 2.93 2.675 579,827
Apr 20 2022 2.74 0.14 5.38% 2.63 2.88 2.59 436,466
See More Historical Prices »


Your Recent History
NASDAQ
NNBR
NN
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.