NN, Inc. - Common Stock (NNBR)

Historical Prices For NN, Inc. - Common Stock (NNBR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.23	2.37	2.23	2.35	107,925	2.35
4/01/2025	2.25	2.46	2.21	2.29	183,514	2.29
3/31/2025	2.42	2.42	2.25	2.26	246,872	2.26
3/28/2025	2.49	2.52	2.38	2.45	168,122	2.45
3/27/2025	2.47	2.52	2.43	2.48	69,879	2.48
3/26/2025	2.48	2.54	2.38	2.47	107,075	2.47
3/25/2025	2.58	2.61	2.47	2.48	85,044	2.48
3/24/2025	2.62	2.67	2.53	2.63	120,876	2.63
3/21/2025	2.58	2.65	2.51	2.56	295,326	2.56
3/20/2025	2.59	2.67	2.55	2.62	68,174	2.62
3/19/2025	2.56	2.67	2.52	2.63	139,723	2.63
3/18/2025	2.55	2.59	2.48	2.55	99,832	2.55
3/17/2025	2.59	2.65	2.50	2.59	140,866	2.59
3/14/2025	2.48	2.59	2.42	2.51	112,201	2.51
3/13/2025	2.56	2.62	2.43	2.44	120,905	2.44
3/12/2025	2.69	2.69	2.54	2.55	168,156	2.55
3/11/2025	2.67	2.74	2.57	2.63	230,789	2.63
3/10/2025	2.68	2.73	2.63	2.69	202,178	2.69
3/07/2025	2.57	2.73	2.57	2.72	161,125	2.72
3/06/2025	2.84	2.94	2.53	2.59	328,910	2.59
3/05/2025	2.78	2.86	2.65	2.70	200,547	2.70
3/04/2025	2.76	2.82	2.66	2.71	186,229	2.71
3/03/2025	3.05	3.12	2.78	2.79	283,907	2.79
2/28/2025	2.98	3.11	2.98	3.05	123,039	3.05
2/27/2025	3.07	3.07	2.98	3.00	202,013	3.00
2/26/2025	3.01	3.07	2.97	3.07	75,912	3.07
2/25/2025	2.97	3.08	2.90	3.00	151,443	3.00
2/24/2025	2.89	2.96	2.83	2.91	314,610	2.91
2/21/2025	3.20	3.23	2.87	2.89	270,365	2.89
2/20/2025	3.27	3.28	3.13	3.16	164,454	3.16
2/19/2025	3.28	3.28	3.12	3.27	125,568	3.27
2/18/2025	3.48	3.51	3.28	3.30	99,931	3.30
2/14/2025	3.32	3.52	3.27	3.48	311,510	3.48
2/13/2025	3.18	3.35	3.16	3.31	221,279	3.31
2/12/2025	3.18	3.25	3.17	3.19	124,406	3.19
2/11/2025	3.32	3.35	3.17	3.21	128,286	3.21
2/10/2025	3.15	3.38	3.12	3.37	230,089	3.37
2/07/2025	3.23	3.23	3.12	3.14	99,672	3.14
2/06/2025	3.29	3.34	3.20	3.22	149,865	3.22
2/05/2025	3.16	3.39	3.09	3.33	353,651	3.33
2/04/2025	3.00	3.15	2.96	3.12	139,357	3.12
2/03/2025	3.01	3.13	2.96	3.03	182,707	3.03
1/31/2025	3.11	3.20	3.01	3.04	179,319	3.04
1/30/2025	3.34	3.40	3.16	3.16	164,887	3.16
1/29/2025	3.22	3.31	3.18	3.29	252,895	3.29
1/28/2025	3.18	3.32	3.03	3.20	346,949	3.20
1/27/2025	3.14	3.25	3.04	3.23	577,337	3.23
1/24/2025	2.97	3.24	2.97	3.11	454,862	3.11
1/23/2025	2.77	3.02	2.76	2.96	454,806	2.96
1/22/2025	2.82	2.92	2.70	2.76	332,624	2.76
1/21/2025	2.70	2.88	2.67	2.77	355,398	2.77
1/17/2025	2.60	2.70	2.56	2.65	464,078	2.65
1/16/2025	2.77	2.82	2.59	2.60	367,530	2.60
1/15/2025	2.64	2.95	2.64	2.74	1,019,497	2.74
1/14/2025	2.45	2.69	2.45	2.69	25,835,833	2.69
1/13/2025	2.42	2.46	2.38	2.40	76,942	2.40
1/10/2025	2.65	2.65	2.45	2.45	184,857	2.45
1/08/2025	2.87	2.89	2.64	2.65	175,070	2.65
1/07/2025	3.19	3.23	2.87	2.89	217,571	2.89
1/06/2025	3.28	3.40	3.17	3.18	101,347	3.18
1/03/2025	3.28	3.38	3.22	3.30	114,381	3.30