Get the Stockscreener App
3.56
4.81%
-0.18
Pre-market:
3.56
NN Inc Stock (NNBR) Price History
The historical daily chart and data for NN Inc stock (NNBR), adjusted for splits and dividends, show that the latest closing stock price as of April 30, 2024, is $3.56.
- NN Inc all-time high stock price is $32.90, occurred on October 27, 2017.
- The lowest NN Inc stock price recorded was $0.967 on March 29, 2023. Since then, NN Inc's stock price has risen over 268.15% to $3.56 now.
- The 52-week high stock price for NNBR is $5.40, representing a 51.69% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for NNBR is $0.9725, indicating a -72.68% decrease from the current share price, occurred on May 08, 2023.
- The closing price of NN Inc (NNBR) stock in the beginning of 2023 was $4.22. The stock closed the year at $1.50, a loss of over -64.45% for the year.
The table below shows more information about NNBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $3.71 | $3.30 | $0.41 | 403,965.0 | -4.81% |
| Apr 29, 2024 | $3.86 | $3.68 | $0.18 | 90,314.0 | +0.54% |
| Apr 26, 2024 | $3.87 | $3.69 | $0.18 | 259,462.0 | -0.80% |
| Apr 25, 2024 | $3.84 | $3.60 | $0.24 | 195,110.0 | -2.09% |
| Apr 24, 2024 | $4.10 | $3.80 | $0.30 | 281,897.0 | -4.37% |
| Apr 23, 2024 | $4.06 | $3.80 | $0.26 | 197,742.0 | +4.84% |
| Apr 22, 2024 | $3.93 | $3.80 | $0.13 | 119,838.0 | -0.78% |
| Apr 19, 2024 | $3.98 | $3.81 | $0.17 | 205,375.0 | -1.28% |
| Apr 18, 2024 | $3.94 | $3.79 | $0.15 | 171,662.0 | +0.52% |
| Apr 17, 2024 | $3.94 | $3.71 | $0.225 | 192,895.0 | +1.84% |
| Apr 16, 2024 | $3.97 | $3.75 | $0.22 | 167,250.0 | -0.78% |
| Apr 15, 2024 | $4.11 | $3.68 | $0.43 | 415,792.0 | -1.29% |
| Apr 12, 2024 | $3.98 | $3.81 | $0.171 | 213,896.0 | -2.51% |
| Apr 11, 2024 | $4.12 | $3.98 | $0.145 | 161,092.0 | -0.75% |
| Apr 10, 2024 | $4.16 | $3.94 | $0.225 | 150,130.0 | -4.96% |
| Apr 09, 2024 | $4.43 | $4.14 | $0.29 | 179,026.0 | -1.17% |
| Apr 08, 2024 | $4.41 | $4.26 | $0.14 | 75,850.0 | -0.70% |
| Apr 05, 2024 | $4.39 | $4.26 | $0.13 | 98,540.0 | +0.23% |
| Apr 04, 2024 | $4.56 | $4.23 | $0.33 | 120,707.0 | -1.38% |
| Apr 03, 2024 | $4.59 | $4.31 | $0.28 | 122,445.0 | -4.80% |
| Apr 02, 2024 | $4.82 | $4.56 | $0.26 | 115,380.0 | -3.58% |
NN Inc Stock (NNBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of NN Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NNBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of NN Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
NN Inc Stock (NNBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $4.86 | $3.30 | $1.56 | 4,465,981.0 | -24.89% |
| Mar, 2024 | $5.20 | $4.01 | $1.19 | 4,106,691.0 | +1.28% |
| Feb, 2024 | $5.40 | $4.47 | $0.93 | 3,427,196.0 | +1.52% |
| Jan, 2024 | $4.93 | $3.75 | $1.18 | 3,368,082.0 | +15.25% |
NN Inc Stock (NNBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.35 | $2.35 | $2.00 | 2,856,812.0 | +66.67% |
| Nov, 2023 | $2.55 | $1.72 | $0.8299 | 1,274,304.0 | +33.33% |
| Oct, 2023 | $1.89 | $1.62 | $0.2603 | 889,757.0 | -3.23% |
| Sep, 2023 | $2.17 | $1.82 | $0.35 | 1,953,596.0 | -12.26% |
| Aug, 2023 | $3.23 | $1.97 | $1.26 | 1,893,420.0 | -29.10% |
| Jul, 2023 | $3.25 | $2.17 | $1.08 | 2,501,327.0 | +25.10% |
| Jun, 2023 | $2.42 | $1.71 | $0.71 | 3,248,326.0 | +35.80% |
| May, 2023 | $1.85 | $0.9725 | $0.8775 | 11,688,324.0 | +62.96% |
| Apr, 2023 | $1.17 | $1.00 | $0.17 | 5,788,829.0 | +0.93% |
| Mar, 2023 | $2.03 | $0.967 | $1.06 | 5,570,022.0 | -41.85% |
| Feb, 2023 | $2.48 | $1.84 | $0.64 | 1,995,354.0 | -10.68% |
| Jan, 2023 | $2.22 | $1.45 | $0.77 | 2,692,195.0 | +37.33% |
NN Inc Stock (NNBR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.91 | $1.25 | $0.66 | 4,334,678.0 | -21.47% |
| Nov, 2022 | $2.63 | $1.82 | $0.81 | 4,468,862.0 | -23.29% |
| Oct, 2022 | $2.52 | $1.62 | $0.9037 | 2,807,333.0 | +45.61% |
| Sep, 2022 | $2.55 | $1.68 | $0.87 | 1,980,154.0 | -20.09% |
| Aug, 2022 | $2.97 | $2.11 | $0.86 | 3,636,316.0 | -26.21% |
| Jul, 2022 | $2.95 | $2.23 | $0.72 | 2,435,998.0 | +14.62% |
| Jun, 2022 | $3.61 | $2.31 | $1.30 | 12,603,260.0 | -9.64% |
| May, 2022 | $3.30 | $2.16 | $1.14 | 6,402,359.0 | -7.59% |
| Apr, 2022 | $3.24 | $2.28 | $0.96 | 7,143,010.0 | +5.21% |
| Mar, 2022 | $3.11 | $2.37 | $0.74 | 5,467,512.0 | +11.20% |
| Feb, 2022 | $3.90 | $2.51 | $1.39 | 3,671,749.0 | -32.02% |
| Jan, 2022 | $4.37 | $3.60 | $0.77 | 3,301,265.0 | -7.07% |
2.24%
0.44%
Cap:
|
Volume (24h):