NN, Inc.NNBRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.50 | $1.55 | $1.46 | $1.52 | 198,807 |
| 1/30/2026 | $1.50 | $1.57 | $1.48 | $1.49 | 170,000 |
| 1/29/2026 | $1.52 | $1.55 | $1.47 | $1.52 | 113,894 |
| 1/28/2026 | $1.53 | $1.57 | $1.47 | $1.51 | 1.01M |
| 1/27/2026 | $1.51 | $1.57 | $1.46 | $1.52 | 319,016 |
| 1/26/2026 | $1.53 | $1.59 | $1.46 | $1.52 | 350,601 |
| 1/23/2026 | $1.62 | $1.62 | $1.49 | $1.52 | 304,540 |
| 1/22/2026 | $1.58 | $1.67 | $1.58 | $1.61 | 383,813 |
| 1/21/2026 | $1.53 | $1.65 | $1.48 | $1.56 | 502,039 |
| 1/20/2026 | $1.45 | $1.51 | $1.42 | $1.48 | 338,096 |
| 1/16/2026 | $1.46 | $1.49 | $1.42 | $1.45 | 125,804 |
| 1/15/2026 | $1.48 | $1.50 | $1.40 | $1.46 | 538,800 |
| 1/14/2026 | $1.49 | $1.54 | $1.42 | $1.47 | 240,223 |
| 1/13/2026 | $1.45 | $1.50 | $1.37 | $1.47 | 475,324 |
| 1/12/2026 | $1.38 | $1.44 | $1.33 | $1.44 | 256,400 |
| 1/9/2026 | $1.34 | $1.39 | $1.34 | $1.37 | 158,732 |
| 1/8/2026 | $1.29 | $1.33 | $1.26 | $1.32 | 339,337 |
| 1/7/2026 | $1.32 | $1.35 | $1.27 | $1.29 | 193,849 |
| 1/6/2026 | $1.36 | $1.36 | $1.29 | $1.30 | 336,635 |
| 1/5/2026 | $1.34 | $1.40 | $1.32 | $1.34 | 346,650 |
| 1/2/2026 | $1.27 | $1.35 | $1.27 | $1.34 | 246,432 |
| 12/31/2025 | $1.24 | $1.29 | $1.20 | $1.28 | 295,494 |
| 12/30/2025 | $1.24 | $1.29 | $1.21 | $1.22 | 374,551 |
| 12/29/2025 | $1.37 | $1.42 | $1.23 | $1.26 | 615,518 |
| 12/26/2025 | $1.20 | $1.39 | $1.20 | $1.36 | 1.09M |
| 12/24/2025 | $1.15 | $1.20 | $1.15 | $1.19 | 141,121 |
| 12/23/2025 | $1.20 | $1.23 | $1.15 | $1.15 | 375,500 |
| 12/22/2025 | $1.18 | $1.23 | $1.16 | $1.21 | 236,800 |
| 12/19/2025 | $1.17 | $1.19 | $1.15 | $1.19 | 614,938 |
| 12/18/2025 | $1.20 | $1.24 | $1.15 | $1.18 | 1.04M |
| 12/17/2025 | $1.21 | $1.21 | $1.15 | $1.20 | 192,700 |
| 12/16/2025 | $1.26 | $1.29 | $1.18 | $1.22 | 292,807 |
| 12/15/2025 | $1.27 | $1.27 | $1.17 | $1.26 | 426,000 |
| 12/12/2025 | $1.31 | $1.45 | $1.21 | $1.27 | 650,416 |
| 12/11/2025 | $1.15 | $1.22 | $1.12 | $1.19 | 693,146 |
| 12/10/2025 | $1.21 | $1.25 | $1.13 | $1.14 | 1.57M |
| 12/9/2025 | $1.18 | $1.21 | $1.16 | $1.19 | 275,700 |
| 12/8/2025 | $1.24 | $1.24 | $1.10 | $1.16 | 741,827 |
| 12/5/2025 | $1.26 | $1.28 | $1.20 | $1.22 | 371,532 |
| 12/4/2025 | $1.28 | $1.35 | $1.25 | $1.27 | 527,600 |
| 12/3/2025 | $1.29 | $1.29 | $1.24 | $1.27 | 335,976 |
| 12/2/2025 | $1.26 | $1.37 | $1.24 | $1.24 | 522,433 |
| 12/1/2025 | $1.27 | $1.32 | $1.22 | $1.22 | 468,216 |
| 11/28/2025 | $1.26 | $1.30 | $1.25 | $1.27 | 148,410 |
| 11/26/2025 | $1.37 | $1.37 | $1.22 | $1.25 | 694,800 |
| 11/25/2025 | $1.31 | $1.44 | $1.30 | $1.36 | 421,931 |
| 11/24/2025 | $1.26 | $1.46 | $1.26 | $1.29 | 677,721 |
| 11/21/2025 | $1.29 | $1.31 | $1.24 | $1.25 | 162,046 |
| 11/20/2025 | $1.27 | $1.29 | $1.20 | $1.28 | 179,400 |
| 11/19/2025 | $1.33 | $1.36 | $1.26 | $1.27 | 208,700 |
| 11/18/2025 | $1.42 | $1.45 | $1.32 | $1.34 | 418,700 |
| 11/17/2025 | $1.52 | $1.55 | $1.41 | $1.41 | 317,996 |
| 11/14/2025 | $1.46 | $1.51 | $1.42 | $1.45 | 375,213 |
| 11/13/2025 | $1.51 | $1.55 | $1.46 | $1.49 | 150,701 |
| 11/12/2025 | $1.58 | $1.64 | $1.49 | $1.51 | 350,300 |
| 11/11/2025 | $1.58 | $1.59 | $1.54 | $1.56 | 256,100 |
| 11/10/2025 | $1.68 | $1.76 | $1.51 | $1.58 | 117,200 |
| 11/7/2025 | $1.68 | $1.69 | $1.62 | $1.66 | 72,860 |
| 11/6/2025 | $1.78 | $1.79 | $1.68 | $1.70 | 100,725 |
| 11/5/2025 | $1.80 | $1.87 | $1.78 | $1.79 | 115,400 |