Register for streaming realtime charts, analysis tools, and prices.
NNBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 3.76 | 0.01 | 0.27% | 3.64 | 3.80 | 3.57 | 451,099 |
| Sep 19 2024 | 3.75 | 0.15 | 4.17% | 3.77 | 3.81 | 3.61 | 116,601 |
| Sep 18 2024 | 3.60 | -0.03 | -0.83% | 3.62 | 3.84 | 3.58 | 114,342 |
| Sep 17 2024 | 3.63 | 0.03 | 0.83% | 3.66 | 3.70 | 3.585 | 81,307 |
| Sep 16 2024 | 3.60 | -0.03 | -0.83% | 3.67 | 3.67 | 3.58 | 42,806 |
| Sep 13 2024 | 3.63 | 0.02 | 0.55% | 3.70 | 3.73 | 3.48 | 96,783 |
| Sep 12 2024 | 3.61 | 0.15 | 4.34% | 3.52 | 3.66 | 3.51 | 65,383 |
| Sep 11 2024 | 3.46 | -0.10 | -2.81% | 3.52 | 3.52 | 3.40 | 75,379 |
| Sep 10 2024 | 3.56 | 0.11 | 3.19% | 3.45 | 3.59 | 3.36 | 62,917 |
| Sep 09 2024 | 3.45 | 0.02 | 0.58% | 3.44 | 3.50 | 3.395 | 39,533 |
| Sep 06 2024 | 3.43 | -0.01 | -0.29% | 3.44 | 3.48 | 3.37 | 80,679 |
| Sep 05 2024 | 3.44 | -0.10 | -2.82% | 3.49 | 3.53 | 3.40 | 49,166 |
| Sep 04 2024 | 3.54 | -0.11 | -3.01% | 3.62 | 3.769 | 3.53 | 92,365 |
| Sep 03 2024 | 3.65 | -0.29 | -7.36% | 3.93 | 3.93 | 3.61 | 96,845 |
| Aug 30 2024 | 3.94 | 0.01 | 0.25% | 3.99 | 4.03 | 3.80 | 99,670 |
| Aug 29 2024 | 3.93 | 0.02 | 0.51% | 3.99 | 4.14 | 3.83 | 292,938 |
| Aug 28 2024 | 3.91 | -0.04 | -1.01% | 3.95 | 3.96 | 3.85 | 45,146 |
| Aug 27 2024 | 3.95 | 0.01 | 0.25% | 3.92 | 4.03 | 3.85 | 71,399 |
| Aug 26 2024 | 3.94 | -0.01 | -0.25% | 4.00 | 4.05 | 3.90 | 175,381 |
| Aug 23 2024 | 3.95 | 0.20 | 5.33% | 3.81 | 3.955 | 3.81 | 113,121 |
| Aug 22 2024 | 3.75 | -0.02 | -0.53% | 3.78 | 3.87 | 3.735 | 48,404 |
| Aug 21 2024 | 3.77 | 0.15 | 4.14% | 3.65 | 3.78 | 3.56 | 78,291 |
| Aug 20 2024 | 3.62 | -0.13 | -3.47% | 3.80 | 3.95 | 3.62 | 104,441 |
| Aug 19 2024 | 3.75 | 0.12 | 3.31% | 3.69 | 3.85 | 3.66 | 101,560 |
| Aug 16 2024 | 3.63 | 0.14 | 4.01% | 3.485 | 3.70 | 3.485 | 83,215 |
| Aug 15 2024 | 3.49 | 0.09 | 2.65% | 3.52 | 3.5629 | 3.36 | 128,870 |
| Aug 14 2024 | 3.40 | -0.01 | -0.29% | 3.42 | 3.48 | 3.29 | 106,613 |
| Aug 13 2024 | 3.41 | 0.10 | 3.02% | 3.35 | 3.45 | 3.34 | 55,118 |
| Aug 12 2024 | 3.31 | -0.04 | -1.19% | 3.37 | 3.57 | 3.21 | 116,013 |
| Aug 09 2024 | 3.35 | -0.02 | -0.59% | 3.39 | 3.41 | 3.29 | 64,137 |
| Aug 08 2024 | 3.37 | 0.05 | 1.51% | 3.36 | 3.405 | 3.10 | 206,249 |
| Aug 07 2024 | 3.32 | -0.04 | -1.19% | 3.43 | 3.455 | 3.29 | 108,963 |
| Aug 06 2024 | 3.36 | 0.00 | 0.15% | 3.36 | 3.3878 | 3.26 | 126,352 |
| Aug 05 2024 | 3.355 | -0.21 | -5.76% | 3.28 | 3.47 | 3.165 | 184,720 |
| Aug 02 2024 | 3.56 | -0.19 | -5.07% | 3.58 | 3.62 | 3.466 | 139,042 |
| Aug 01 2024 | 3.75 | -0.17 | -4.34% | 3.92 | 3.94 | 3.57 | 176,168 |
| Jul 31 2024 | 3.92 | 0.04 | 1.03% | 3.93 | 4.08 | 3.80 | 132,588 |
| Jul 30 2024 | 3.88 | 0.09 | 2.37% | 3.79 | 3.905 | 3.6209 | 176,178 |
| Jul 29 2024 | 3.79 | -0.29 | -7.11% | 4.08 | 4.20 | 3.76 | 149,028 |
| Jul 26 2024 | 4.08 | 0.18 | 4.62% | 3.98 | 4.09 | 3.80 | 161,942 |
| Jul 25 2024 | 3.90 | 0.20 | 5.41% | 3.69 | 3.9399 | 3.675 | 151,113 |
| Jul 24 2024 | 3.70 | -0.31 | -7.73% | 3.96 | 4.03 | 3.69 | 86,362 |
| Jul 23 2024 | 4.01 | 0.09 | 2.17% | 3.83 | 4.03 | 3.76 | 154,452 |
| Jul 22 2024 | 3.925 | 0.24 | 6.37% | 3.71 | 3.94 | 3.65 | 79,488 |
| Jul 19 2024 | 3.69 | -0.07 | -1.73% | 3.77 | 3.81 | 3.64 | 120,129 |
| Jul 18 2024 | 3.755 | -0.14 | -3.59% | 3.89 | 4.01 | 3.6901 | 110,255 |
| Jul 17 2024 | 3.895 | -0.10 | -2.38% | 3.98 | 4.05 | 3.83 | 188,707 |
| Jul 16 2024 | 3.99 | 0.31 | 8.42% | 3.67 | 4.02 | 3.67 | 320,477 |
| Jul 15 2024 | 3.68 | 0.26 | 7.60% | 3.46 | 3.71 | 3.46 | 159,652 |
| Jul 12 2024 | 3.42 | 0.06 | 1.79% | 3.39 | 3.52 | 3.37 | 154,200 |
| Jul 11 2024 | 3.36 | 0.36 | 12.00% | 3.07 | 3.38 | 3.00 | 185,047 |
| Jul 10 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.02 | 2.94 | 79,758 |
| Jul 09 2024 | 3.00 | -0.02 | -0.66% | 3.00 | 3.08 | 2.975 | 165,704 |
| Jul 08 2024 | 3.02 | 0.03 | 1.00% | 3.02 | 3.04 | 2.97 | 134,279 |
| Jul 05 2024 | 2.99 | -0.04 | -1.32% | 3.03 | 3.065 | 2.96 | 351,237 |
| Jul 03 2024 | 3.03 | 0.03 | 1.00% | 3.05 | 3.0864 | 3.00 | 102,118 |
| Jul 02 2024 | 3.00 | 0.01 | 0.33% | 2.99 | 3.02 | 2.95 | 193,683 |
| Jul 01 2024 | 2.99 | -0.01 | -0.33% | 3.00 | 3.10 | 2.99 | 221,200 |
| Jun 28 2024 | 3.00 | -0.04 | -1.32% | 3.04 | 3.16 | 3.00 | 6,094,552 |
| Jun 27 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.24 | 2.925 | 384,005 |
| Jun 26 2024 | 3.04 | 0.04 | 1.16% | 2.96 | 3.07 | 2.84 | 452,296 |
| Jun 25 2024 | 3.005 | 0.00 | 0.17% | 3.01 | 3.04 | 2.96 | 233,495 |
