NNBR - NN INC
2.37
-0.210 -8.861%
Share volume: 1,253,925
Last Updated: 05-12-2026
Machinery/Metalworking Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.58
-0.21
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $2.55 | $2.55 | $2.55 | $2.55 | $2.32 | $2.32 | $2.37 | $2.37 | 1,253,925 | $1,253,925.00 |
| 05-11-2026 | $2.75 | $2.75 | $2.81 | $2.81 | $2.57 | $2.57 | $2.58 | $2.58 | 1,129,596 | $1,129,596.00 |
| 05-08-2026 | $2.78 | $2.78 | $2.91 | $2.91 | $2.70 | $2.70 | $2.80 | $2.80 | 2,033,090 | $2,033,090.00 |
| 05-07-2026 | $2.95 | $2.95 | $2.99 | $2.99 | $2.62 | $2.62 | $2.76 | $2.76 | 3,772,735 | $3,772,735.00 |
| 05-06-2026 | $2.52 | $2.52 | $2.70 | $2.70 | $2.49 | $2.49 | $2.52 | $2.52 | 2,191,030 | $2,191,030.00 |
| 05-05-2026 | $2.48 | $2.48 | $2.57 | $2.57 | $2.45 | $2.45 | $2.47 | $2.47 | 419,857 | $419,857.00 |
| 05-04-2026 | $2.49 | $2.49 | $2.53 | $2.53 | $2.39 | $2.39 | $2.45 | $2.45 | 404,873 | $404,873.00 |
| 05-01-2026 | $2.26 | $2.26 | $2.48 | $2.48 | $2.26 | $2.26 | $2.46 | $2.46 | 353,986 | $353,986.00 |
| 04-30-2026 | $2.32 | $2.32 | $2.37 | $2.37 | $2.25 | $2.25 | $2.32 | $2.32 | 418,215 | $418,215.00 |
| 04-29-2026 | $2.54 | $2.54 | $2.54 | $2.54 | $2.27 | $2.27 | $2.30 | $2.30 | 984,755 | $984,755.00 |