NN Inc (NQ: NNBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	3.930	3.930	3.840	3.920	66,382	-0.03(-0.76%)
Oct 28, 2024	4.000	4.070	3.890	3.950	120,580	+0.03(+0.77%)
Oct 25, 2024	4.000	4.020	3.920	3.920	59,660	-0.06(-1.51%)
Oct 24, 2024	4.040	4.040	3.960	3.980	81,845	-0.02(-0.50%)
Oct 23, 2024	4.010	4.020	3.920	4.000	25,379	-0.06(-1.48%)
Oct 22, 2024	4.100	4.190	4.040	4.060	65,876	-0.04(-0.98%)
Oct 21, 2024	4.170	4.233	4.060	4.100	66,647	-0.06(-1.44%)
Oct 18, 2024	4.110	4.170	4.080	4.160	46,863	+0.06(+1.46%)
Oct 17, 2024	4.230	4.250	4.090	4.100	65,212	-0.13(-3.07%)
Oct 16, 2024	4.060	4.240	4.000	4.230	133,794	+0.20(+4.96%)
Oct 15, 2024	3.950	4.110	3.940	4.030	80,164	+0.06(+1.51%)
Oct 14, 2024	3.840	3.990	3.820	3.970	44,503	+0.13(+3.39%)
Oct 11, 2024	3.690	3.850	3.650	3.840	46,462	+0.16(+4.35%)
Oct 10, 2024	3.690	3.710	3.610	3.680	33,048	-0.07(-1.87%)
Oct 09, 2024	3.760	3.863	3.712	3.750	48,482	-0.03(-0.79%)
Oct 08, 2024	3.800	3.820	3.700	3.780	51,698	-0.04(-1.05%)
Oct 07, 2024	3.970	4.030	3.750	3.820	50,922	-0.19(-4.74%)
Oct 04, 2024	3.840	4.010	3.785	4.010	51,412	+0.27(+7.22%)
Oct 03, 2024	3.960	3.970	3.740	3.740	95,829	-0.25(-6.27%)
Oct 02, 2024	3.820	4.010	3.820	3.990	46,980	+0.10(+2.57%)
Oct 01, 2024	3.900	3.930	3.800	3.890	77,956	-0.01(-0.26%)
Sep 30, 2024	3.970	4.030	3.880	3.900	51,051	-0.07(-1.76%)
Sep 27, 2024	3.820	4.125	3.795	3.970	109,409	+0.21(+5.59%)
Sep 26, 2024	3.800	3.880	3.710	3.760	232,146	+0.00(+0.00%)
Sep 25, 2024	3.730	3.770	3.650	3.760	77,468	+0.01(+0.27%)
Sep 24, 2024	3.670	3.750	3.640	3.750	69,579	+0.10(+2.74%)
Sep 23, 2024	3.810	3.815	3.650	3.650	76,807	-0.11(-2.93%)
Sep 20, 2024	3.640	3.800	3.570	3.760	451,099	+0.01(+0.27%)
Sep 19, 2024	3.770	3.810	3.610	3.750	116,802	+0.15(+4.17%)
Sep 18, 2024	3.630	3.840	3.600	3.600	114,342	-0.03(-0.83%)
Sep 17, 2024	3.660	3.700	3.585	3.630	82,113	+0.03(+0.83%)
Sep 16, 2024	3.670	3.670	3.580	3.600	42,807	-0.03(-0.83%)
Sep 13, 2024	3.700	3.730	3.480	3.630	97,179	+0.02(+0.55%)
Sep 12, 2024	3.510	3.660	3.510	3.610	66,238	+0.15(+4.34%)
Sep 11, 2024	3.520	3.520	3.400	3.460	75,379	-0.10(-2.81%)
Sep 10, 2024	3.440	3.590	3.360	3.560	62,918	+0.11(+3.19%)
Sep 09, 2024	3.395	3.500	3.395	3.450	39,533	+0.02(+0.58%)
Sep 06, 2024	3.400	3.480	3.370	3.430	82,030	-0.01(-0.29%)
Sep 05, 2024	3.550	3.550	3.400	3.440	49,791	-0.10(-2.82%)
Sep 04, 2024	3.620	3.769	3.530	3.540	92,365	-0.11(-3.01%)
Sep 03, 2024	3.840	3.930	3.610	3.650	98,553	-0.29(-7.36%)
Aug 30, 2024	3.990	4.030	3.800	3.940	99,670	+0.01(+0.25%)
Aug 29, 2024	3.990	4.140	3.830	3.930	292,938	+0.02(+0.51%)
Aug 28, 2024	3.950	3.960	3.850	3.910	45,146	-0.04(-1.01%)
Aug 27, 2024	3.920	4.030	3.850	3.950	71,399	+0.01(+0.25%)
Aug 26, 2024	4.000	4.050	3.900	3.940	175,381	-0.01(-0.25%)
Aug 23, 2024	3.810	3.955	3.810	3.950	113,121	+0.20(+5.33%)
Aug 22, 2024	3.780	3.870	3.735	3.750	48,404	-0.02(-0.53%)
Aug 21, 2024	3.650	3.780	3.560	3.770	78,291	+0.15(+4.14%)
Aug 20, 2024	3.800	3.950	3.620	3.620	104,441	-0.13(-3.47%)
Aug 19, 2024	3.690	3.850	3.660	3.750	101,560	+0.12(+3.31%)
Aug 16, 2024	3.480	3.700	3.458	3.630	90,627	+0.14(+4.01%)
Aug 15, 2024	3.520	3.563	3.360	3.490	128,870	+0.09(+2.65%)
Aug 14, 2024	3.420	3.480	3.290	3.400	106,613	-0.01(-0.29%)
Aug 13, 2024	3.350	3.450	3.340	3.410	55,384	+0.10(+3.02%)
Aug 12, 2024	3.370	3.570	3.210	3.310	116,013	-0.04(-1.19%)
Aug 09, 2024	3.390	3.410	3.290	3.350	64,137	-0.02(-0.59%)
Aug 08, 2024	3.360	3.405	3.100	3.370	206,249	+0.05(+1.51%)
Aug 07, 2024	3.430	3.455	3.290	3.320	108,963	-0.04(-1.19%)
Aug 06, 2024	3.360	3.388	3.260	3.360	126,352	+0.00(+0.15%)
Aug 05, 2024	3.310	3.470	3.165	3.355	187,130	-0.21(-5.76%)
Aug 02, 2024	3.580	3.620	3.466	3.560	139,152	-0.19(-5.07%)