Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NN, Inc. - Common Stock (NQ:NNBR)

2.310 +0.030 (+1.32%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 2.170 2.320 2.155 2.280 217,011 +0.13(+6.05%)
Jul 01, 2025 2.100 2.230 2.040 2.150 164,293 +0.05(+2.38%)
Jun 30, 2025 2.000 2.130 1.980 2.100 223,053 +0.15(+7.69%)
Jun 27, 2025 1.950 2.005 1.900 1.950 6,014,529 +0.00(+0.00%)
Jun 26, 2025 1.960 1.980 1.800 1.950 846,615 +0.00(+0.00%)
Jun 25, 2025 2.140 2.140 1.910 1.950 265,538 -0.17(-8.02%)
Jun 24, 2025 2.060 2.125 2.025 2.120 224,938 +0.08(+3.92%)
Jun 23, 2025 1.960 2.080 1.960 2.040 195,947 +0.07(+3.55%)
Jun 20, 2025 2.070 2.080 1.965 1.970 237,512 -0.08(-3.90%)
Jun 18, 2025 1.880 2.100 1.865 2.050 257,535 +0.18(+9.63%)
Jun 17, 2025 1.960 1.970 1.870 1.870 239,367 -0.12(-6.03%)
Jun 16, 2025 1.930 1.990 1.890 1.990 221,555 +0.06(+3.11%)
Jun 13, 2025 1.930 1.970 1.820 1.930 440,164 -0.03(-1.53%)
Jun 12, 2025 2.140 2.145 1.940 1.960 272,996 -0.20(-9.26%)
Jun 11, 2025 2.210 2.210 2.150 2.160 217,515 -0.03(-1.37%)
Jun 10, 2025 2.160 2.200 2.120 2.190 159,026 +0.03(+1.39%)
Jun 09, 2025 2.100 2.190 2.100 2.160 141,695 +0.05(+2.37%)
Jun 06, 2025 2.090 2.135 2.010 2.110 181,607 +0.08(+3.94%)
Jun 05, 2025 2.050 2.069 1.960 2.030 222,526 -0.02(-0.98%)
Jun 04, 2025 2.190 2.211 1.960 2.050 269,756 -0.10(-4.65%)
Jun 03, 2025 2.240 2.375 2.115 2.150 241,903 -0.05(-2.27%)
Jun 02, 2025 2.010 2.230 2.010 2.200 170,515 +0.15(+7.32%)
May 30, 2025 2.000 2.090 2.000 2.050 165,736 +0.04(+1.99%)
May 29, 2025 2.060 2.115 1.920 2.010 192,030 -0.02(-0.99%)
May 28, 2025 2.120 2.190 1.975 2.030 224,306 -0.10(-4.69%)
May 27, 2025 1.990 2.140 1.960 2.130 137,834 +0.20(+10.36%)
May 23, 2025 1.900 1.949 1.831 1.930 208,598 +0.03(+1.58%)
May 22, 2025 1.950 1.990 1.900 1.900 109,680 -0.07(-3.55%)
May 21, 2025 2.110 2.110 1.960 1.970 167,808 -0.17(-7.94%)
May 20, 2025 2.210 2.216 2.110 2.140 121,769 -0.06(-2.73%)
May 19, 2025 2.320 2.320 2.120 2.200 109,606 -0.14(-5.98%)
May 16, 2025 2.250 2.360 2.220 2.340 196,706 +0.11(+4.93%)
May 15, 2025 2.130 2.300 2.070 2.230 234,315 +0.20(+9.85%)
May 14, 2025 2.140 2.230 2.020 2.030 171,110 -0.16(-7.31%)
May 13, 2025 1.920 2.200 1.920 2.190 274,481 +0.31(+16.49%)
May 12, 2025 1.850 1.930 1.800 1.880 166,834 +0.17(+9.94%)
May 09, 2025 1.620 1.710 1.620 1.710 423,009 +0.07(+4.59%)
May 08, 2025 1.760 1.880 1.620 1.635 690,342 -0.20(-10.66%)
May 07, 2025 1.900 1.989 1.810 1.830 160,767 -0.05(-2.92%)
May 06, 2025 1.910 1.940 1.810 1.885 109,672 -0.07(-3.83%)
May 05, 2025 1.980 1.985 1.910 1.960 109,343 -0.05(-2.49%)
May 02, 2025 1.950 2.050 1.950 2.010 144,399 +0.11(+5.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.