NNBR

NN Historical Data

NNBR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 2.84 0.19 7.17% 2.74 2.974 2.73 492,709
Jun 24 2022 2.65 0.18 7.29% 2.48 2.68 2.47 5,846,050
Jun 23 2022 2.47 -0.06 -2.37% 2.52 2.59 2.32 389,726
Jun 22 2022 2.53 0.02 0.8% 2.47 2.56 2.31 550,862
Jun 21 2022 2.51 -0.13 -4.92% 2.68 2.68 2.39 728,522
Jun 20 2022 2.64 0.00 +0.00% 2.67 2.72 2.58 0
Jun 17 2022 2.64 -0.03 -1.12% 2.67 2.72 2.58 213,098
Jun 16 2022 2.67 -0.21 -7.29% 2.82 2.82 2.59 305,812
Jun 15 2022 2.88 0.03 1.05% 2.94 2.97 2.70 329,344
Jun 14 2022 2.85 -0.25 -8.06% 3.08 3.08 2.79 156,453
Jun 13 2022 3.10 -0.08 -2.52% 3.08 3.22 3.04 224,737
Jun 10 2022 3.18 -0.23 -6.74% 3.35 3.3567 3.06 182,698
Jun 09 2022 3.41 -0.08 -2.29% 3.45 3.61 3.32 286,612
Jun 08 2022 3.49 0.14 4.18% 3.32 3.53 3.30 263,378
Jun 07 2022 3.35 0.42 14.33% 2.91 3.37 2.91 333,992
Jun 06 2022 2.93 0.13 4.64% 2.79 2.975 2.77 387,586
Jun 03 2022 2.80 0.07 2.56% 2.71 2.82 2.66 204,308
Jun 02 2022 2.73 0.09 3.41% 2.77 2.77 2.62 163,935
Jun 01 2022 2.64 -0.16 -5.71% 2.81 2.81 2.615 197,331
May 31 2022 2.80 0.10 3.7% 2.74 2.81 2.68 134,286
May 30 2022 2.70 0.00 0.0% 2.70 2.70 2.70 0
May 27 2022 2.70 -0.04 -1.46% 2.75 2.78 2.68 79,620
May 26 2022 2.74 0.11 4.18% 2.64 2.7793 2.64 124,865
May 25 2022 2.63 0.01 0.38% 2.62 2.70 2.55 145,555
May 24 2022 2.62 0.02 0.77% 2.61 2.66 2.5108 113,747
May 23 2022 2.60 0.02 0.78% 2.55 2.62 2.54 140,160
May 20 2022 2.58 -0.27 -9.47% 2.93 2.93 2.57 221,447
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
Apr 19 2022 2.60 0.21 8.79% 2.40 2.62 2.40 577,473
Apr 18 2022 2.39 -0.08 -3.24% 2.45 2.45 2.28 391,466
Apr 15 2022 2.47 0.00 0.0% 2.47 2.47 2.47 0
Apr 14 2022 2.47 -0.07 -2.76% 2.56 2.60 2.45 246,196
Apr 13 2022 2.54 0.02 0.79% 2.53 2.57 2.47 119,732
Apr 12 2022 2.52 -0.08 -3.08% 2.60 2.65 2.51 196,479
Apr 11 2022 2.60 0.04 1.56% 2.56 2.6198 2.55 194,360
Apr 08 2022 2.56 -0.17 -6.23% 2.73 2.745 2.555 175,997
Apr 07 2022 2.73 -0.11 -3.87% 2.84 2.869 2.72 178,750
Apr 06 2022 2.84 -0.05 -1.73% 2.88 3.02 2.735 599,121
Apr 05 2022 2.89 -0.10 -3.34% 2.99 3.00 2.88 182,524
Apr 04 2022 2.99 0.15 5.28% 2.83 3.24 2.797 853,393
Apr 01 2022 2.84 -0.04 -1.39% 2.88 2.915 2.82 283,196
Mar 31 2022 2.88 0.02 0.7% 2.86 2.92 2.815 161,379
Mar 30 2022 2.86 -0.07 -2.39% 2.90 2.96 2.84 171,089


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.