Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

NN, Inc. (NNBR)

1.8200
+0.1100
+(6.43%)
At close: April 22 at 4:00:00 PM EDT
1.7600
-0.06
(-3.30%)
After hours: April 22 at 7:57:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.75001.86001.74001.82001.8200175,600
Apr 21, 20251.70001.72001.60001.71001.7100229,900
Apr 17, 20251.74001.76001.69001.70001.7000195,600
Apr 16, 20251.78001.79001.58001.63001.6300226,800
Apr 15, 20251.80001.89001.76001.77001.770076,600
Apr 14, 20251.95002.00001.69001.80001.8000231,900
Apr 11, 20251.90001.91001.82001.89001.8900116,700
Apr 10, 20252.05002.15001.88001.92001.9200193,900
Apr 9, 20252.02002.37001.99002.11002.1100289,500
Apr 8, 20252.13002.25001.91001.99001.9900219,000
Apr 7, 20251.97002.09001.86002.00002.0000203,300
Apr 4, 20252.06002.06001.92002.05002.0500202,000
Apr 3, 20252.20002.23002.08002.13002.1300210,500
Apr 2, 20252.23002.37002.23002.35002.3500107,900
Apr 1, 20252.25002.46002.21002.29002.2900183,500
Mar 31, 20252.42002.42002.25002.26002.2600246,900
Mar 28, 20252.49002.52002.38002.45002.4500168,100
Mar 27, 20252.47002.52002.43002.48002.480069,900
Mar 26, 20252.48002.54002.38002.47002.4700107,100
Mar 25, 20252.58002.61002.47002.48002.480085,000
Mar 24, 20252.62002.67002.53002.63002.6300120,900
Mar 21, 20252.58002.65002.51002.56002.5600295,300
Mar 20, 20252.59002.67002.55002.62002.620068,200
Mar 19, 20252.56002.67002.52002.63002.6300139,700
Mar 18, 20252.55002.59002.48002.55002.550099,800
Mar 17, 20252.59002.65002.50002.59002.5900140,900
Mar 14, 20252.48002.59002.42002.51002.5100112,200
Mar 13, 20252.56002.62002.43002.44002.4400120,900
Mar 12, 20252.69002.69002.55002.55002.5500168,200
Mar 11, 20252.67002.74002.57002.63002.6300230,800
Mar 10, 20252.68002.73002.63002.69002.6900202,100
Mar 7, 20252.57002.73002.57002.72002.7200161,100
Mar 6, 20252.84002.94002.53002.59002.5900328,900
Mar 5, 20252.78002.86002.65002.70002.7000200,500
Mar 4, 20252.76002.82002.66002.71002.7100186,200
Mar 3, 20253.05003.12002.78002.79002.7900284,400
Feb 28, 20252.98003.11002.98003.05003.0500123,000
Feb 27, 20253.07003.07002.99003.00003.0000202,000
Feb 26, 20253.01003.07002.97003.07003.070075,900
Feb 25, 20252.97003.08002.90003.00003.0000151,400
Feb 24, 20252.89002.96002.83002.91002.9100314,600
Feb 21, 20253.20003.23002.87002.89002.8900270,400
Feb 20, 20253.27003.28003.13003.16003.1600164,500
Feb 19, 20253.28003.28003.12003.27003.2700125,600
Feb 18, 20253.48003.51003.28003.30003.300099,900
Feb 14, 20253.32003.52003.28003.48003.4800311,500
Feb 13, 20253.18003.35003.16003.31003.3100221,300
Feb 12, 20253.18003.25003.17003.19003.1900124,400
Feb 11, 20253.32003.35003.17003.21003.2100128,300
Feb 10, 20253.15003.38003.12003.37003.3700230,100
Feb 7, 20253.23003.23003.12003.14003.140099,700
Feb 6, 20253.29003.34003.20003.22003.2200149,900
Feb 5, 20253.16003.39003.09003.33003.3300353,600
Feb 4, 20253.00003.15002.96003.12003.1200139,400
Feb 3, 20253.01003.13002.96003.03003.0300182,700
Jan 31, 20253.11003.20003.01003.04003.0400179,300
Jan 30, 20253.34003.40003.16003.16003.1600164,900
Jan 29, 20253.22003.31003.18003.29003.2900252,900
Jan 28, 20253.18003.32003.03003.20003.2000346,900
Jan 27, 20253.14003.25003.04003.23003.2300577,300
Jan 24, 20252.97003.24002.97003.11003.1100454,800
Jan 23, 20252.77003.02002.76002.96002.9600454,800
Jan 22, 20252.82002.92002.70002.76002.7600332,600
Jan 21, 20252.70002.88002.67002.77002.7700355,400
Jan 17, 20252.60002.70002.56002.65002.6500463,700
Jan 16, 20252.77002.82002.59002.60002.6000367,500
Jan 15, 20252.64002.95002.64002.74002.74001,020,000
Jan 14, 20252.45004.67002.45002.69002.690025,843,600
Jan 13, 20252.42002.46002.38002.40002.400076,900
Jan 10, 20252.65002.65002.45002.45002.4500184,800
Jan 8, 20252.87002.89002.64002.65002.6500175,000
Jan 7, 20253.19003.23002.87002.89002.8900217,600
Jan 6, 20253.28003.40003.17003.18003.1800101,300
Jan 3, 20253.28003.38003.22003.30003.3000113,800
Jan 2, 20253.28003.34003.06003.16003.1600247,300
Dec 31, 20243.46003.50003.26003.27003.2700317,800
Dec 30, 20243.37003.46003.27003.45003.4500157,700
Dec 27, 20243.43003.49003.28003.38003.3800181,500
Dec 26, 20243.39003.46003.32003.45003.4500111,500
Dec 24, 20243.57003.57003.39003.41003.410020,900
Dec 23, 20243.69003.77003.55003.56003.5600316,900
Dec 20, 20243.64003.78003.55003.69003.6900276,400
Dec 19, 20243.90003.96003.68003.68003.6800169,700
Dec 18, 20243.92003.98003.81003.90003.9000226,700
Dec 17, 20243.90003.92003.87003.88003.8800117,000
Dec 16, 20243.96004.00003.88003.91003.910065,000
Dec 13, 20243.92003.97003.89003.92003.920073,000
Dec 12, 20244.05004.06003.92003.92003.920048,000
Dec 11, 20244.06004.18003.92004.06004.060084,500
Dec 10, 20243.90004.11003.89004.00004.0000236,800
Dec 9, 20243.95004.07003.88003.90003.9000109,700
Dec 6, 20243.96004.04003.91003.94003.940056,800
Dec 5, 20244.19004.19003.95003.97003.970087,400
Dec 4, 20244.21004.32004.13004.19004.190097,400
Dec 3, 20244.16004.33004.13004.24004.2400134,200
Dec 2, 20244.05004.39004.05004.25004.2500188,300
Nov 29, 20243.93004.02003.91003.99003.990059,700
Nov 27, 20243.99004.01003.90003.91003.9100100,400
Nov 26, 20243.95003.95003.85003.92003.920066,700
Nov 25, 20244.01004.10003.95003.95003.9500120,300
Nov 22, 20243.97004.06003.94003.96003.9600110,100
Nov 21, 20243.80003.99003.80003.95003.950079,900
Nov 20, 20243.95003.95003.76003.79003.790040,400
Nov 19, 20243.79003.98003.75003.93003.930076,600
Nov 18, 20243.81003.90003.74003.82003.820095,000
Nov 15, 20243.81003.90003.68003.77003.7700112,300
Nov 14, 20243.72003.79003.69003.77003.770083,100
Nov 13, 20243.60003.73003.60003.68003.6800291,100
Nov 12, 20243.48003.64003.41003.61003.6100203,600
Nov 11, 20243.52003.52003.43003.49003.4900117,300
Nov 8, 20243.50003.57003.45003.51003.5100135,000
Nov 7, 20243.73003.75003.52003.52003.520087,200
Nov 6, 20243.61003.83003.54003.70003.7000235,500
Nov 5, 20243.37003.48003.25003.44003.4400125,900
Nov 4, 20243.21003.42002.94003.41003.4100307,700
Nov 1, 20243.14003.25003.14003.17003.170085,400
Oct 31, 20243.40003.40003.15003.15003.1500205,500
Oct 30, 20243.93004.02003.91003.92003.9200111,000
Oct 29, 20243.93003.93003.84003.92003.920066,400
Oct 28, 20244.00004.07003.89003.95003.9500120,600
Oct 25, 20244.00004.02003.92003.92003.920059,700
Oct 24, 20244.04004.04003.96003.98003.980081,800
Oct 23, 20244.01004.02003.92004.00004.000025,400
Oct 22, 20244.10004.19004.04004.06004.060065,900
Oct 21, 20244.17004.23004.06004.10004.100066,400
Oct 18, 20244.11004.17004.08004.16004.160046,900
Oct 17, 20244.23004.25004.09004.10004.100065,200
Oct 16, 20244.06004.24004.00004.23004.2300133,800
Oct 15, 20243.95004.11003.94004.03004.030080,200
Oct 14, 20243.84003.99003.82003.97003.970044,500
Oct 11, 20243.69003.85003.65003.84003.840046,500
Oct 10, 20243.69003.71003.61003.68003.680033,000
Oct 9, 20243.76003.86003.71003.75003.750048,500
Oct 8, 20243.80003.82003.70003.78003.780051,700
Oct 7, 20243.97004.03003.75003.82003.820050,900
Oct 4, 20243.84004.01003.79004.01004.010051,400
Oct 3, 20243.96003.97003.74003.74003.740095,800
Oct 2, 20243.82004.01003.82003.99003.990047,000
Oct 1, 20243.90003.93003.80003.89003.890077,900
Sep 30, 20243.97004.03003.88003.90003.900051,100
Sep 27, 20243.82004.13003.80003.97003.9700109,400
Sep 26, 20243.80003.88003.71003.76003.7600232,100
Sep 25, 20243.73003.77003.65003.76003.760077,500
Sep 24, 20243.67003.75003.64003.75003.750069,600
Sep 23, 20243.81003.82003.65003.65003.650076,800
Sep 20, 20243.64003.80003.57003.76003.7600451,100
Sep 19, 20243.77003.81003.61003.75003.7500116,800
Sep 18, 20243.63003.84003.60003.60003.6000114,300
Sep 17, 20243.66003.70003.59003.63003.630082,100
Sep 16, 20243.67003.67003.58003.60003.600042,800
Sep 13, 20243.70003.73003.48003.63003.630097,200
Sep 12, 20243.51003.66003.51003.61003.610066,200
Sep 11, 20243.52003.52003.40003.46003.460075,400
Sep 10, 20243.44003.59003.36003.56003.560062,900
Sep 9, 20243.40003.50003.40003.45003.450039,500
Sep 6, 20243.40003.48003.37003.43003.430082,000
Sep 5, 20243.55003.55003.40003.44003.440049,800
Sep 4, 20243.62003.77003.53003.54003.540092,400
Sep 3, 20243.84003.93003.61003.65003.650098,600
Aug 30, 20243.99004.03003.80003.94003.940099,700
Aug 29, 20243.99004.14003.83003.93003.9300292,900
Aug 28, 20243.95003.96003.85003.91003.910045,100
Aug 27, 20243.92004.03003.85003.95003.950071,400
Aug 26, 20244.00004.05003.90003.94003.9400175,400
Aug 23, 20243.81003.96003.81003.95003.9500113,100
Aug 22, 20243.78003.87003.74003.75003.750048,400
Aug 21, 20243.65003.78003.56003.77003.770078,300
Aug 20, 20243.80003.95003.62003.62003.6200104,400
Aug 19, 20243.69003.85003.66003.75003.7500101,500
Aug 16, 20243.48003.70003.46003.63003.630090,600
Aug 15, 20243.52003.56003.36003.49003.4900128,900
Aug 14, 20243.42003.48003.29003.40003.4000106,600
Aug 13, 20243.35003.45003.34003.41003.410055,400
Aug 12, 20243.37003.57003.21003.31003.3100116,000
Aug 9, 20243.39003.41003.29003.35003.350064,100
Aug 8, 20243.36003.41003.10003.37003.3700206,200
Aug 7, 20243.43003.46003.29003.32003.3200109,000
Aug 6, 20243.36003.39003.26003.36003.3600126,400
Aug 5, 20243.31003.47003.17003.36003.3600187,100
Aug 2, 20243.58003.62003.47003.56003.5600139,100
Aug 1, 20243.92003.92003.57003.75003.7500176,200
Jul 31, 20243.93004.08003.80003.92003.9200132,600
Jul 30, 20243.79003.91003.62003.88003.8800176,200
Jul 29, 20244.08004.20003.76003.79003.7900149,000
Jul 26, 20243.98004.09003.80004.08004.0800161,900
Jul 25, 20243.69003.94003.68003.90003.9000150,600
Jul 24, 20244.01004.01003.69003.70003.700087,800
Jul 23, 20243.83004.03003.76004.01004.0100154,400
Jul 22, 20243.71003.94003.65003.88003.8800111,200
Jul 19, 20243.77003.89003.64003.69003.6900128,500
Jul 18, 20243.89004.01003.69003.76003.7600110,300
Jul 17, 20243.94004.05003.83003.90003.9000191,000
Jul 16, 20243.67004.02003.67003.99003.9900320,500
Jul 15, 20243.46003.71003.46003.68003.6800159,700
Jul 12, 20243.39003.52003.37003.42003.4200154,200
Jul 11, 20243.07003.38003.00003.36003.3600185,100
Jul 10, 20243.00003.02002.94003.00003.000079,800
Jul 9, 20243.00003.08002.98003.00003.0000165,700
Jul 8, 20243.02003.04002.97003.02003.0200134,300
Jul 5, 20242.99003.07002.96002.99002.9900351,200
Jul 3, 20243.04003.09003.00003.03003.0300102,100
Jul 2, 20242.99003.02002.95003.00003.0000193,700
Jul 1, 20243.00003.10002.99003.00003.0000221,200
Jun 28, 20243.04003.16003.00003.00003.00006,094,600
Jun 27, 20243.04003.24002.93003.04003.0400384,000
Jun 26, 20242.96003.07002.84003.04003.0400452,300
Jun 25, 20243.01003.04002.96003.00003.0000234,000
Jun 24, 20242.92003.03002.90003.00003.0000269,800
Jun 21, 20243.08003.10002.98002.98002.9800223,600
Jun 20, 20243.05003.12003.03003.06003.0600163,800
Jun 18, 20243.08003.15002.99003.06003.0600175,500
Jun 17, 20243.00003.08002.98003.06003.0600130,600
Jun 14, 20242.97003.02002.96003.00003.0000127,400
Jun 13, 20242.97003.03002.95003.00003.0000133,000
Jun 12, 20243.05003.14002.98003.00003.0000119,700
Jun 11, 20243.07003.11002.98003.00003.0000115,000
Jun 10, 20243.01003.12003.00003.06003.0600150,100
Jun 7, 20242.95003.05002.95003.02003.020095,800
Jun 6, 20243.06003.08002.95003.00003.0000185,200
Jun 5, 20242.99003.07002.98003.06003.0600114,700
Jun 4, 20243.07003.08002.95003.07003.0700147,400
Jun 3, 20243.30003.30002.95003.08003.0800195,100
May 31, 20243.32003.39003.19003.25003.2500152,100
May 30, 20243.12003.30003.12003.26003.2600195,800
May 29, 20243.16003.24003.03003.10003.10001,020,500
May 28, 20243.35003.35003.10003.21003.2100235,500
May 24, 20243.18003.30003.11003.25003.2500147,100
May 23, 20243.25003.29003.12003.23003.2300126,500
May 22, 20243.56003.59003.22003.25003.250091,100
May 21, 20243.31003.59003.31003.59003.5900127,900
May 20, 20243.33003.51003.25003.28003.2800197,000
May 17, 20243.53003.57003.30003.33003.3300182,900
May 16, 20243.51003.60003.39003.54003.5400157,200
May 15, 20243.55003.62003.46003.51003.5100170,600
May 14, 20243.52003.61003.45003.52003.520087,500
May 13, 20243.49003.52003.39003.50003.5000114,400
May 10, 20243.36003.50003.31003.44003.4400122,700
May 9, 20243.29003.38003.24003.37003.3700198,400
May 8, 20243.43003.43003.24003.31003.3100152,400
May 7, 20243.77003.94003.35003.42003.4200281,900
May 6, 20243.47003.81003.47003.80003.8000252,900
May 3, 20243.39003.59003.35003.53003.5300303,800
May 2, 20243.56003.56003.35003.36003.3600147,000
May 1, 20243.51003.70003.47003.54003.540095,000
Apr 30, 20243.71003.71003.30003.56003.5600404,000
Apr 29, 20243.72003.86003.68003.74003.740090,300
Apr 26, 20243.79003.87003.69003.72003.7200259,500
Apr 25, 20243.71003.84003.60003.75003.7500195,100
Apr 24, 20244.03004.10003.80003.83003.8300282,000
Apr 23, 20243.81004.06003.80004.01004.0100197,700

Related Tickers

BBU Brookfield Business Partners L.P.
21.02
+5.47%
 
7PI.DU Poste Italiane SpA
17.04
+0.50%
 
7PI.HA Poste Italiane SpA
17.04
+0.86%
 
KPELF Keppel Ltd.
5.0000
-2.91%
 
BRKSN.IS Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S.
21.68
-2.69%
 
MARA.BE Marubeni Corp
14.55
+5.39%
 
7PI.F Poste Italiane S.p.A.
17.18
+1.66%
 
DOHOL.IS Dogan Sirketler Grubu Holding A.S.
15.93
-2.27%
 
0RC2.IL Poste Italiane S.p.A.
17.08
+0.96%
 
WDRP Wanderport Corporation
0.0008
0.00%