-
5 DAY PERFORMANCE
+3.40% -
1 MONTH PERFORMANCE
-1.25% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+22.29% -
YEAR-TO-DATE PERFORMANCE
-1.25% -
1 YEAR PERFORMANCE
+68.09%
NN, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.97 | $3.96 (-0.25%) | $4.06 | $3.94 | 110,148 | $194.03 M |
| 11/21/2024 | $3.80 | $3.95 (3.95%) | $3.99 | $3.80 | 79,907 | $193.54 M |
| 11/20/2024 | $3.95 | $3.79 (-4.05%) | $3.95 | $3.76 | 40,400 | $185.70 M |
| 11/19/2024 | $3.79 | $3.93 (3.69%) | $3.98 | $3.75 | 76,639 | $192.56 M |
| 11/18/2024 | $3.81 | $3.82 (0.26%) | $3.90 | $3.74 | 95,030 | $187.17 M |
| 11/15/2024 | $3.81 | $3.77 (-1.05%) | $3.90 | $3.68 | 112,300 | $184.72 M |
| 11/14/2024 | $3.72 | $3.77 (1.34%) | $3.79 | $3.69 | 83,100 | $184.72 M |
| 11/13/2024 | $3.60 | $3.68 (2.22%) | $3.73 | $3.60 | 291,100 | $180.31 M |
| 11/12/2024 | $3.48 | $3.61 (3.74%) | $3.64 | $3.41 | 203,620 | $176.88 M |
| 11/11/2024 | $3.52 | $3.49 (-0.85%) | $3.52 | $3.43 | 117,300 | $171.00 M |
| 11/08/2024 | $3.50 | $3.51 (0.29%) | $3.57 | $3.45 | 135,000 | $171.98 M |
| 11/07/2024 | $3.73 | $3.52 (-5.63%) | $3.75 | $3.52 | 87,200 | $172.47 M |
| 11/06/2024 | $3.61 | $3.70 (2.49%) | $3.83 | $3.54 | 235,525 | $181.29 M |
| 11/05/2024 | $3.37 | $3.44 (2.08%) | $3.48 | $3.25 | 125,900 | $168.55 M |
| 11/04/2024 | $3.21 | $3.41 (6.23%) | $3.42 | $2.94 | 307,700 | $167.08 M |
| 11/01/2024 | $3.14 | $3.17 (0.96%) | $3.25 | $3.14 | 85,401 | $155.32 M |
| 10/31/2024 | $3.40 | $3.15 (-7.35%) | $3.40 | $3.15 | 205,531 | $154.34 M |
| 10/30/2024 | $3.93 | $3.92 (-0.25%) | $4.02 | $3.91 | 111,107 | $192.07 M |
| 10/29/2024 | $3.93 | $3.92 (-0.25%) | $3.93 | $3.84 | 66,400 | $192.07 M |
| 10/28/2024 | $4.00 | $3.95 (-1.25%) | $4.07 | $3.89 | 120,600 | $193.54 M |
| 10/25/2024 | $4.00 | $3.92 (-2%) | $4.02 | $3.92 | 59,700 | $191.45 M |
| 10/24/2024 | $4.04 | $3.98 (-1.49%) | $4.04 | $3.96 | 81,845 | $194.38 M |
| 10/23/2024 | $4.01 | $4.00 (-0.25%) | $4.02 | $3.92 | 25,400 | $195.36 M |
| 10/22/2024 | $4.10 | $4.06 (-0.98%) | $4.19 | $4.04 | 65,900 | $198.29 M |
| 10/21/2024 | $4.17 | $4.10 (-1.68%) | $4.23 | $4.06 | 66,647 | $200.24 M |
| 10/18/2024 | $4.11 | $4.16 (1.22%) | $4.17 | $4.08 | 46,900 | $203.17 M |
| 10/17/2024 | $4.23 | $4.10 (-3.07%) | $4.25 | $4.09 | 65,212 | $200.24 M |
| 10/16/2024 | $4.06 | $4.23 (4.19%) | $4.24 | $4.00 | 133,800 | $206.59 M |
| 10/15/2024 | $3.95 | $4.03 (2.03%) | $4.11 | $3.94 | 80,200 | $196.82 M |
| 10/14/2024 | $3.84 | $3.97 (3.39%) | $3.99 | $3.82 | 44,503 | $193.89 M |
| 10/11/2024 | $3.69 | $3.84 (4.07%) | $3.85 | $3.65 | 46,500 | $187.54 M |
| 10/10/2024 | $3.69 | $3.68 (-0.27%) | $3.71 | $3.61 | 33,048 | $179.73 M |
| 10/09/2024 | $3.76 | $3.75 (-0.27%) | $3.86 | $3.71 | 48,584 | $183.15 M |
| 10/08/2024 | $3.80 | $3.78 (-0.53%) | $3.82 | $3.70 | 51,700 | $184.61 M |
| 10/07/2024 | $3.97 | $3.82 (-3.78%) | $4.03 | $3.75 | 50,922 | $186.56 M |
| 10/04/2024 | $3.84 | $4.01 (4.43%) | $4.01 | $3.79 | 51,412 | $195.84 M |
| 10/03/2024 | $3.96 | $3.74 (-5.56%) | $3.97 | $3.74 | 95,839 | $182.66 M |
| 10/02/2024 | $3.82 | $3.99 (4.45%) | $4.01 | $3.82 | 47,000 | $194.87 M |
| 10/01/2024 | $3.90 | $3.89 (-0.26%) | $3.93 | $3.80 | 77,960 | $189.98 M |
| 09/30/2024 | $3.97 | $3.90 (-1.76%) | $4.03 | $3.88 | 51,100 | $190.47 M |
| 09/27/2024 | $3.82 | $3.97 (3.93%) | $4.13 | $3.80 | 109,409 | $193.89 M |
| 09/26/2024 | $3.80 | $3.76 (-1.05%) | $3.88 | $3.71 | 232,146 | $183.63 M |
| 09/25/2024 | $3.73 | $3.76 (0.8%) | $3.77 | $3.65 | 77,500 | $183.63 M |
| 09/24/2024 | $3.67 | $3.75 (2.18%) | $3.75 | $3.64 | 69,600 | $183.15 M |
| 09/23/2024 | $3.81 | $3.65 (-4.2%) | $3.82 | $3.65 | 76,807 | $178.26 M |
| 09/20/2024 | $3.64 | $3.76 (3.3%) | $3.80 | $3.57 | 451,100 | $183.63 M |
| 09/19/2024 | $3.77 | $3.75 (-0.53%) | $3.81 | $3.61 | 116,802 | $183.15 M |
| 09/18/2024 | $3.63 | $3.60 (-0.83%) | $3.84 | $3.60 | 114,342 | $175.82 M |
| 09/17/2024 | $3.66 | $3.63 (-0.82%) | $3.70 | $3.59 | 82,113 | $177.29 M |
| 09/16/2024 | $3.67 | $3.60 (-1.91%) | $3.67 | $3.58 | 42,807 | $175.82 M |
| 09/13/2024 | $3.70 | $3.63 (-1.89%) | $3.73 | $3.48 | 97,200 | $177.29 M |
| 09/12/2024 | $3.51 | $3.61 (2.85%) | $3.66 | $3.51 | 66,238 | $176.31 M |
| 09/11/2024 | $3.52 | $3.46 (-1.7%) | $3.52 | $3.40 | 75,400 | $168.98 M |
| 09/10/2024 | $3.44 | $3.56 (3.49%) | $3.59 | $3.36 | 62,918 | $173.87 M |
| 09/09/2024 | $3.40 | $3.45 (1.47%) | $3.50 | $3.40 | 39,533 | $168.49 M |
| 09/06/2024 | $3.40 | $3.43 (0.88%) | $3.48 | $3.37 | 82,030 | $167.52 M |
| 09/05/2024 | $3.55 | $3.44 (-3.1%) | $3.55 | $3.40 | 49,800 | $168.01 M |
| 09/04/2024 | $3.62 | $3.54 (-2.21%) | $3.77 | $3.53 | 92,400 | $172.89 M |
| 09/03/2024 | $3.84 | $3.65 (-4.95%) | $3.93 | $3.61 | 98,600 | $178.26 M |
| 08/30/2024 | $3.99 | $3.94 (-1.25%) | $4.03 | $3.80 | 99,700 | $192.43 M |
| 08/29/2024 | $3.99 | $3.93 (-1.5%) | $4.14 | $3.83 | 292,938 | $191.94 M |
| 08/28/2024 | $3.95 | $3.91 (-1.01%) | $3.96 | $3.85 | 45,146 | $190.96 M |
| 08/27/2024 | $3.92 | $3.95 (0.77%) | $4.03 | $3.85 | 71,400 | $192.91 M |
| 08/26/2024 | $4.00 | $3.94 (-1.5%) | $4.05 | $3.90 | 175,400 | $192.43 M |
| 08/23/2024 | $3.81 | $3.95 (3.67%) | $3.96 | $3.81 | 113,121 | $192.91 M |