NN, Inc. - Common Stock (NNBR)
3.0400
-0.1200 (-3.80%)
NN Inc. is a global manufacturer and supplier of high-precision components and assemblies that serve various markets, including automotive, industrial, and medical sectors
The company specializes in the production of engineered products, such as bearings and other critical components, which are essential for the performance and reliability of various machinery and systems. Through its advanced manufacturing techniques and commitment to innovation, NN Inc. aims to provide customized solutions that meet the specific needs of its diverse clientele, ensuring high quality and efficiency in every product they deliver.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 3.11 | 3.20 | 3.01 | 3.04 | 179,316 | 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 |
| 1/02/2025 | 3.28 | 3.34 | 3.06 | 3.16 | 247,277 | 3.16 |
| 12/31/2024 | 3.45 | 0.00 | 3.45 | 3.27 | 0 | 3.27 |
| 12/30/2024 | 3.37 | 3.46 | 3.27 | 3.45 | 157,748 | 3.45 |
| 12/27/2024 | 3.43 | 3.49 | 3.28 | 3.38 | 181,460 | 3.38 |
| 12/26/2024 | 3.39 | 3.46 | 3.32 | 3.45 | 111,513 | 3.45 |
| 12/24/2024 | 3.57 | 3.57 | 3.39 | 3.41 | 20,893 | 3.41 |
| 12/23/2024 | 3.69 | 3.77 | 3.55 | 3.56 | 316,866 | 3.56 |
| 12/20/2024 | 3.64 | 3.78 | 3.55 | 3.69 | 276,430 | 3.69 |
| 12/19/2024 | 3.90 | 3.96 | 3.74 | 3.75 | 133,467 | 3.75 |
| 12/18/2024 | 3.92 | 3.98 | 3.81 | 3.90 | 226,736 | 3.90 |
| 12/17/2024 | 3.90 | 3.92 | 3.87 | 3.88 | 116,958 | 3.88 |
| 12/16/2024 | 3.96 | 4.00 | 3.88 | 3.91 | 65,024 | 3.91 |
| 12/13/2024 | 3.92 | 3.97 | 3.89 | 3.92 | 72,953 | 3.92 |
| 12/12/2024 | 4.05 | 4.06 | 3.92 | 3.92 | 47,972 | 3.92 |
| 12/11/2024 | 4.06 | 4.18 | 3.92 | 4.06 | 84,501 | 4.06 |
| 12/10/2024 | 3.90 | 4.11 | 3.89 | 4.00 | 236,783 | 4.00 |
| 12/09/2024 | 3.95 | 4.07 | 3.88 | 3.90 | 109,703 | 3.90 |
| 12/06/2024 | 3.96 | 4.04 | 3.91 | 3.94 | 56,828 | 3.94 |
| 12/05/2024 | 4.19 | 4.19 | 3.95 | 3.97 | 87,430 | 3.97 |
| 12/04/2024 | 4.21 | 4.32 | 4.13 | 4.19 | 97,359 | 4.19 |
| 12/03/2024 | 4.16 | 4.33 | 4.13 | 4.24 | 134,248 | 4.24 |
| 12/02/2024 | 4.05 | 4.39 | 4.05 | 4.25 | 188,314 | 4.25 |
| 11/29/2024 | 3.93 | 4.02 | 3.91 | 3.99 | 59,738 | 3.99 |
| 11/27/2024 | 3.99 | 4.01 | 3.90 | 3.91 | 100,362 | 3.91 |
| 11/26/2024 | 3.95 | 3.95 | 3.85 | 3.92 | 66,726 | 3.92 |
| 11/25/2024 | 4.01 | 4.10 | 3.95 | 3.95 | 120,272 | 3.95 |
| 11/22/2024 | 3.97 | 4.06 | 3.94 | 3.96 | 110,149 | 3.96 |
| 11/21/2024 | 3.80 | 3.99 | 3.80 | 3.95 | 79,907 | 3.95 |
| 11/20/2024 | 3.95 | 3.95 | 3.76 | 3.79 | 40,367 | 3.79 |
| 11/19/2024 | 3.79 | 3.98 | 3.75 | 3.93 | 76,639 | 3.93 |
| 11/18/2024 | 3.81 | 3.90 | 3.74 | 3.82 | 95,030 | 3.82 |
| 11/15/2024 | 3.81 | 3.90 | 3.68 | 3.77 | 112,296 | 3.77 |
| 11/14/2024 | 3.72 | 3.79 | 3.69 | 3.77 | 83,067 | 3.77 |
| 11/13/2024 | 3.60 | 3.73 | 3.60 | 3.68 | 291,067 | 3.68 |
| 11/12/2024 | 3.48 | 3.64 | 3.41 | 3.61 | 203,616 | 3.61 |
| 11/11/2024 | 3.52 | 3.52 | 3.43 | 3.49 | 117,292 | 3.49 |
| 11/08/2024 | 3.50 | 3.57 | 3.45 | 3.51 | 134,987 | 3.51 |
| 11/07/2024 | 3.73 | 3.75 | 3.52 | 3.52 | 87,160 | 3.52 |
| 11/06/2024 | 3.61 | 3.83 | 3.54 | 3.70 | 235,525 | 3.70 |
| 11/05/2024 | 3.37 | 3.48 | 3.25 | 3.44 | 125,870 | 3.44 |
| 11/04/2024 | 3.21 | 3.42 | 2.94 | 3.41 | 307,673 | 3.41 |
| 11/01/2024 | 3.14 | 3.25 | 3.14 | 3.17 | 85,401 | 3.17 |