Free Trial

NN (NNBR) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free NNBR Stock Alerts
$3.72
-0.03 (-0.80%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NN Stock Price Performance

5 Day
Performance
-7.12%
1 Month
Performance
-21.52%
3 Month
Performance
-15.26%
6 Month
Performance
+111.36%
Year-To-Date
Performance
-7.00%
1 Year
Performance
+244.44%
Receive NNBR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NN and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

NNBR Stock Chart for Sunday, April, 28, 2024

NNBR Chart by TradingView

NN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$3.75$3.72
-0.80%		$3.87$3.69259,462 shs$184.29 million
04/25/2024$3.83$3.75
-2.09%		$3.84$3.60195,110 shs$185.78 million
04/24/2024$4.01$3.83
-4.37%		$4.10$3.80281,897 shs$189.74 million
04/23/2024$3.82$4.01
+4.84%		$4.06$3.80197,683 shs$198.41 million
04/22/2024$3.85$3.82
-0.78%		$3.93$3.80119,838 shs$189.24 million
04/19/2024$3.90$3.85
-1.28%		$3.98$3.81205,375 shs$190.73 million
04/18/2024$3.88$3.90
+0.52%		$3.94$3.79174,694 shs$193.21 million
04/17/2024$3.81$3.88
+1.84%		$3.94$3.71192,695 shs$192.21 million
04/16/2024$3.84$3.81
-0.78%		$3.97$3.75167,250 shs$188.75 million
04/15/2024$3.89$3.84
-1.29%		$4.11$3.68415,792 shs$190.23 million
04/12/2024$3.99$3.89
-2.51%		$3.99$3.81213,896 shs$192.71 million
04/11/2024$4.02$3.99
-0.75%		$4.12$3.97161,092 shs$197.67 million
04/10/2024$4.23$4.02
-4.96%		$4.16$3.94150,130 shs$199.15 million
04/09/2024$4.29$4.23
-1.40%		$4.43$4.14179,026 shs$209.55 million
04/08/2024$4.31$4.29
-0.46%		$4.41$4.2783,975 shs$212.53 million
04/05/2024$4.30$4.31
+0.23%		$4.39$4.2698,540 shs$211.92 million
04/04/2024$4.36$4.30
-1.38%		$4.56$4.23120,707 shs$211.43 million
04/03/2024$4.58$4.36
-4.80%		$4.59$4.31122,439 shs$214.36 million
04/02/2024$4.75$4.58
-3.58%		$4.81$4.56115,380 shs$225.20 million
04/01/2024$4.74$4.75
+0.21%		$4.86$4.68123,748 shs$233.56 million
03/29/2024$4.74$4.74$4.81$4.65141,871 shs$233.07 million
03/28/2024$4.75$4.74
-0.21%		$4.81$4.66141,871 shs$233.07 million
03/27/2024$4.75$4.75$4.80$4.68129,764 shs$233.56 million
03/26/2024$4.84$4.75
-1.86%		$4.94$4.69193,552 shs$233.56 million
03/25/2024$5.01$4.84
-3.39%		$5.20$4.77190,785 shs$237.98 million
03/22/2024$5.07$5.01
-1.18%		$5.20$4.96165,841 shs$246.34 million
03/21/2024$4.99$5.07
+1.60%		$5.17$4.99200,474 shs$249.29 million
03/20/2024$5.02$4.99
-0.60%		$5.07$4.79216,276 shs$245.36 million
03/19/2024$4.77$5.02
+5.24%		$5.06$4.60217,214 shs$246.83 million
03/18/2024$4.75$4.77
+0.42%		$4.92$4.66144,830 shs$234.54 million
03/15/2024$4.77$4.75
-0.42%		$4.97$4.67243,115 shs$233.56 million
03/14/2024$4.37$4.77
+9.15%		$4.84$4.36160,760 shs$225.87 million
03/13/2024$4.16$4.37
+5.05%		$4.49$4.03258,796 shs$206.93 million
03/12/2024$5.07$4.16
-17.95%		$5.13$4.01687,715 shs$196.98 million
03/11/2024$4.86$5.07
+4.32%		$5.15$4.82355,497 shs$240.06 million
03/08/2024$4.63$4.86
+4.97%		$4.97$4.65204,428 shs$230.12 million
03/07/2024$4.67$4.63
-0.86%		$4.85$4.54115,547 shs$219.23 million
03/06/2024$4.65$4.67
+0.43%		$4.76$4.6068,604 shs$221.12 million
03/05/2024$4.62$4.65
+0.76%		$4.77$4.53110,956 shs$220.18 million
03/04/2024$4.85$4.62
-4.85%		$4.96$4.6098,917 shs$218.53 million
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/01/2024$4.68$4.85
+3.63%		$4.92$4.64201,778 shs$229.65 million
02/29/2024$4.60$4.68
+1.74%		$4.79$4.60137,110 shs$221.60 million
02/28/2024$4.94$4.60
-6.88%		$4.90$4.52190,347 shs$217.81 million
02/27/2024$4.95$4.94
-0.20%		$5.04$4.8697,736 shs$233.91 million
02/26/2024$4.99$4.95
-0.80%		$5.02$4.90151,041 shs$234.38 million
02/23/2024$4.82$4.99
+3.53%		$4.99$4.70134,182 shs$236.28 million
02/22/2024$4.75$4.82
+1.47%		$4.88$4.69167,165 shs$228.23 million
02/21/2024$5.04$4.75
-5.75%		$5.15$4.68286,628 shs$224.91 million
02/20/2024$5.13$5.04
-1.75%		$5.29$4.99258,696 shs$238.64 million
02/19/2024$5.13$5.13$5.40$5.00415,100 shs$242.91 million
02/16/2024$5.01$5.13
+2.40%		$5.40$5.00415,103 shs$242.91 million
02/15/2024$4.60$5.01
+8.91%		$5.15$4.59245,378 shs$237.24 million
02/14/2024$4.71$4.60
-2.34%		$4.88$4.58107,650 shs$217.82 million
02/13/2024$4.80$4.71
-1.88%		$4.74$4.59137,213 shs$223.02 million
02/12/2024$4.79$4.80
+0.21%		$4.91$4.76104,529 shs$227.28 million
02/09/2024$4.62$4.79
+3.68%		$4.89$4.60130,934 shs$226.81 million
02/08/2024$4.64$4.62
-0.43%		$4.73$4.50110,020 shs$218.76 million
02/07/2024$4.87$4.64
-4.72%		$4.91$4.60122,073 shs$219.70 million
02/06/2024$4.86$4.87
+0.21%		$4.93$4.47137,286 shs$230.59 million
02/05/2024$4.95$4.86
-1.82%		$4.95$4.68119,169 shs$230.12 million
02/02/2024$4.81$4.95
+2.91%		$5.02$4.70193,850 shs$234.38 million
02/01/2024$4.61$4.81
+4.34%		$4.84$4.47180,786 shs$227.75 million
01/31/2024$4.66$4.61
-1.07%		$4.80$4.52106,166 shs$218.28 million
01/30/2024$4.74$4.66
-1.69%		$4.80$4.52136,756 shs$220.65 million
01/29/2024$4.39$4.74
+7.97%		$4.92$4.37382,556 shs$224.44 million

Related Companies:
This page (NASDAQ:NNBR) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace