NN Inc (NNBR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.825 | 26.8729641694 | 3.07 | 4.05 | 3 | 201617 | 3.72028719 | CS |
| 4 | 0.845 | 27.7049180328 | 3.05 | 4.05 | 2.84 | 530397 | 3.07602158 | CS |
| 12 | 0.175 | 4.70430107527 | 3.72 | 4.05 | 2.84 | 302344 | 3.17406558 | CS |
| 26 | 0.065 | 1.69712793734 | 3.83 | 5.4 | 2.84 | 234432 | 3.73678757 | CS |
| 52 | 1.445 | 58.9795918367 | 2.45 | 5.4 | 1.625 | 165248 | 3.47476891 | CS |
| 156 | -2.835 | -42.1248142645 | 6.73 | 7.12 | 0.967 | 201836 | 2.97731926 | CS |
| 260 | -4.475 | -53.4647550777 | 8.37 | 10.15 | 0.967 | 257760 | 4.38444021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 3.895 | -0.1 | -2.38 | 3.98 | 4.05 | 3.83 | 188707 |
| 1721169300 | 3.99 | 0.31 | 8.42 | 3.67 | 4.0199999 | 3.67 | 320477 |
| 1721082900 | 3.68 | 0.26 | 7.60 | 3.46 | 3.71 | 3.46 | 159652 |
| 1720823700 | 3.42 | 0.06 | 1.79 | 3.39 | 3.52 | 3.37 | 154200 |
| 1720737300 | 3.36 | 0.36 | 12.00 | 3.07 | 3.38 | 3 | 185047 |
| 1720650900 | 3 | 0 | 0.00 | 3 | 3.02 | 2.94 | 79758 |
| 1720564500 | 3 | -0.02 | -0.66 | 3 | 3.08 | 2.975 | 165704 |
| 1720478100 | 3.02 | 0.03 | 1.00 | 3.02 | 3.04 | 2.97 | 134279 |
| 1720218900 | 2.99 | -0.04 | -1.32 | 3.0299999 | 3.065 | 2.96 | 351237 |
| 1720040640 | 3.0299999 | 0.03 | 1.00 | 3.05 | 3.0863999 | 3 | 102118 |
| 1719959700 | 3 | 0.01 | 0.33 | 2.99 | 3.02 | 2.95 | 193683 |
| 1719873300 | 2.99 | -0.01 | -0.33 | 3 | 3.1 | 2.99 | 221200 |
| 1719614100 | 3 | -0.04 | -1.32 | 3.04 | 3.16 | 3 | 6094552 |
| 1719527700 | 3.04 | 0 | 0.00 | 3.04 | 3.24 | 2.925 | 384005 |
| 1719441300 | 3.04 | 0.04 | 1.16 | 2.96 | 3.07 | 2.84 | 452296 |
| 1719354900 | 3.005 | 0 | 0.17 | 3.0099999 | 3.04 | 2.96 | 233495 |
| 1719268500 | 3 | 0.02 | 0.67 | 2.92 | 3.0299999 | 2.9 | 269777 |
| 1719009300 | 2.98 | -0.08 | -2.61 | 3.08 | 3.1 | 2.98 | 223550 |
| 1718922900 | 3.06 | -0.01 | -0.33 | 3.05 | 3.12 | 3.0299999 | 163814 |
| 1718750100 | 3.07 | 0.01 | 0.33 | 3.08 | 3.15 | 2.99 | 175491 |
| 1718663700 | 3.06 | 0.06 | 2.00 | 3 | 3.08 | 2.98 | 130636 |
| 1718404500 | 3 | -0.01 | -0.33 | 2.97 | 3.02 | 2.96 | 127360 |
| 1718318100 | 3.0099999 | 0.01 | 0.33 | 2.97 | 3.0299999 | 2.9474999 | 132975 |
| 1718231700 | 3 | 0 | 0.00 | 3.1 | 3.14 | 2.98 | 119620 |
| 1718145300 | 3 | -0.06 | -1.96 | 3.06 | 3.11 | 2.98 | 114996 |
| 1718058900 | 3.06 | 0.04 | 1.32 | 3.0099999 | 3.12 | 3 | 150054 |
| 1717799700 | 3.02 | 0.02 | 0.67 | 3.0299999 | 3.05 | 2.98 | 94597 |
| 1717713300 | 3 | -0.06 | -1.96 | 3.06 | 3.08 | 2.95 | 185177 |
| 1717626900 | 3.06 | -0.01 | -0.33 | 3.08 | 3.08 | 2.98 | 114667 |
| 1717540500 | 3.07 | -0.01 | -0.32 | 3.07 | 3.08 | 2.945 | 147385 |
| 1717454100 | 3.08 | -0.17 | -5.23 | 3.3 | 3.3 | 2.95 | 195105 |
| 1717194900 | 3.25 | -0.01 | -0.31 | 3.32 | 3.39 | 3.19 | 152125 |
| 1717108500 | 3.2599999 | 0.16 | 5.16 | 3.12 | 3.3 | 3.12 | 195794 |
| 1717022100 | 3.1 | -0.11 | -3.43 | 3.16 | 3.24 | 3.0299999 | 1020535 |
| 1716935700 | 3.21 | -0.04 | -1.23 | 3.35 | 3.35 | 3.1 | 203063 |
| 1716590100 | 3.25 | 0.02 | 0.62 | 3.22 | 3.2999 | 3.11 | 147125 |
| 1716503700 | 3.23 | -0.02 | -0.62 | 3.25 | 3.29 | 3.12 | 126004 |
| 1716417300 | 3.25 | -0.34 | -9.47 | 3.56 | 3.59 | 3.22 | 89851 |
| 1716330900 | 3.59 | 0.31 | 9.45 | 3.31 | 3.59 | 3.31 | 127865 |
| 1716244500 | 3.2799999 | -0.05 | -1.50 | 3.33 | 3.51 | 3.25 | 197043 |
| 1715985300 | 3.33 | -0.21 | -5.93 | 3.53 | 3.57 | 3.3 | 182861 |
| 1715898900 | 3.54 | 0.03 | 0.85 | 3.51 | 3.6 | 3.39 | 157245 |
| 1715812500 | 3.51 | -0.01 | -0.28 | 3.54 | 3.62 | 3.46 | 170601 |
| 1715726100 | 3.52 | 0.02 | 0.57 | 3.52 | 3.61 | 3.45 | 87542 |
| 1715639700 | 3.5 | 0.06 | 1.74 | 3.49 | 3.52 | 3.39 | 114361 |
| 1715380500 | 3.44 | 0.07 | 2.08 | 3.36 | 3.5 | 3.3136 | 122675 |
| 1715294100 | 3.37 | 0.06 | 1.81 | 3.29 | 3.38 | 3.24 | 198391 |
| 1715207700 | 3.31 | -0.11 | -3.22 | 3.43 | 3.43 | 3.24 | 152386 |
| 1715121300 | 3.42 | -0.38 | -10.00 | 3.77 | 3.94 | 3.35 | 281934 |
| 1715034900 | 3.8 | 0.27 | 7.65 | 3.47 | 3.81 | 3.47 | 252912 |
| 1714775700 | 3.53 | 0.17 | 5.06 | 3.39 | 3.59 | 3.345 | 303802 |
| 1714689300 | 3.36 | -0.18 | -4.95 | 3.56 | 3.56 | 3.35 | 147005 |
| 1714602900 | 3.535 | -0.03 | -0.70 | 3.56 | 3.7 | 3.47 | 95033 |
| 1714516500 | 3.56 | -0.18 | -4.81 | 3.71 | 3.71 | 3.3 | 403965 |
| 1714430100 | 3.74 | 0.02 | 0.54 | 3.72 | 3.86 | 3.68 | 90314 |
| 1714170900 | 3.72 | -0.03 | -0.80 | 3.79 | 3.87 | 3.69 | 259462 |
| 1714084500 | 3.75 | -0.08 | -2.09 | 3.72 | 3.84 | 3.6 | 188089 |
| 1713998100 | 3.83 | -0.18 | -4.37 | 4.03 | 4.1 | 3.8 | 281956 |
| 1713911700 | 4.005 | 0.19 | 4.84 | 3.81 | 4.0599999 | 3.8 | 197742 |
| 1713825300 | 3.82 | -0.03 | -0.78 | 3.89 | 3.97 | 3.8 | 119840 |
| 1713566100 | 3.85 | -0.05 | -1.28 | 3.9 | 3.98 | 3.81 | 205375 |
| 1713479700 | 3.9 | 0.02 | 0.52 | 3.9 | 3.94 | 3.79 | 174694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
