NNE(NNE)
NNE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $15.41 | $15.46 | $14.92 | $15.34 | 1.59M |
| 10/8/2026 | $15.71 | $15.93 | $14.82 | $15.26 | 2.55M |
| 10/7/2026 | $15.98 | $16.02 | $15.38 | $16.01 | 1.79M |
| 10/6/2026 | $16.10 | $16.94 | $16.00 | $16.49 | 2.93M |
| 10/5/2026 | $15.70 | $15.96 | $15.26 | $15.51 | 2.20M |
| 10/2/2026 | $16.32 | $16.40 | $15.60 | $15.62 | 1.72M |
| 10/1/2026 | $15.85 | $16.15 | $15.52 | $15.73 | 1.85M |
| 9/30/2026 | $16.09 | $16.55 | $15.82 | $15.85 | 1.47M |
| 9/29/2026 | $16.55 | $16.60 | $15.76 | $15.79 | 1.74M |
| 9/28/2026 | $16.72 | $16.85 | $16.09 | $16.16 | 1.44M |
| 9/25/2026 | $17.06 | $17.42 | $16.77 | $16.99 | 1.33M |
| 9/24/2026 | $16.67 | $17.11 | $16.36 | $17.02 | 1.89M |
| 9/23/2026 | $17.20 | $17.44 | $16.75 | $17.01 | 1.60M |
| 9/22/2026 | $17.08 | $17.42 | $16.68 | $17.32 | 1.68M |
| 9/21/2026 | $16.55 | $17.27 | $16.35 | $17.10 | 3.19M |
| 9/18/2026 | $16.92 | $17.17 | $15.40 | $15.73 | 4.84M |
| 9/17/2026 | $16.22 | $17.14 | $16.06 | $16.97 | 2.35M |
| 9/16/2026 | $16.07 | $16.15 | $15.03 | $15.64 | 1.97M |
| 9/15/2026 | $15.80 | $15.97 | $15.44 | $15.78 | 1.16M |
| 9/14/2026 | $15.73 | $16.24 | $15.70 | $15.89 | 1.50M |
| 9/11/2026 | $17.36 | $17.55 | $16.40 | $16.41 | 2.26M |
| 9/10/2026 | $17.85 | $17.89 | $17.23 | $17.36 | 1.68M |
| 9/9/2026 | $19.03 | $19.35 | $18.13 | $18.17 | 1.52M |
| 9/8/2026 | $18.00 | $19.60 | $18.00 | $19.35 | 2.37M |
| 9/4/2026 | $17.75 | $18.02 | $17.20 | $17.72 | 1.29M |
| 9/3/2026 | $17.71 | $18.24 | $17.59 | $17.65 | 1.28M |
| 9/2/2026 | $17.43 | $17.76 | $17.17 | $17.59 | 1.36M |
| 9/1/2026 | $17.41 | $17.80 | $17.02 | $17.47 | 1.63M |
| 8/31/2026 | $17.84 | $18.38 | $17.80 | $18.29 | 1.19M |
| 8/28/2026 | $19.20 | $19.30 | $17.81 | $17.97 | 1.95M |
| 8/27/2026 | $18.85 | $19.55 | $18.40 | $19.24 | 1.73M |
| 8/26/2026 | $19.12 | $19.87 | $18.19 | $18.50 | 1.73M |
| 8/25/2026 | $18.43 | $19.45 | $18.10 | $19.24 | 1.39M |
| 8/24/2026 | $18.82 | $18.87 | $17.81 | $18.27 | 1.40M |
| 8/21/2026 | $18.53 | $19.38 | $18.45 | $18.85 | 1.50M |
| 8/20/2026 | $18.71 | $18.96 | $17.79 | $18.23 | 1.54M |
| 8/19/2026 | $18.32 | $19.29 | $18.02 | $19.15 | 1.65M |
| 8/18/2026 | $18.87 | $19.31 | $18.18 | $18.25 | 1.88M |
| 8/17/2026 | $19.70 | $19.94 | $19.12 | $19.59 | 1.28M |
| 8/14/2026 | $20.25 | $21.13 | $19.50 | $19.66 | 1.83M |
| 8/13/2026 | $19.61 | $20.77 | $19.26 | $20.52 | 3.27M |
| 8/12/2026 | $19.78 | $19.96 | $18.85 | $19.01 | 2.50M |
| 8/11/2026 | $18.70 | $19.45 | $18.34 | $19.38 | 1.85M |
| 8/10/2026 | $18.99 | $19.23 | $18.30 | $18.57 | 1.51M |
| 8/7/2026 | $18.30 | $19.17 | $17.73 | $18.85 | 1.84M |
| 8/6/2026 | $17.97 | $18.07 | $17.28 | $17.61 | 1.72M |
| 8/5/2026 | $18.07 | $18.50 | $17.63 | $17.88 | 1.43M |
| 8/4/2026 | $18.48 | $18.65 | $17.71 | $18.17 | 2.25M |
| 8/3/2026 | $15.90 | $17.63 | $15.66 | $17.58 | 2.60M |
| 7/31/2026 | $17.13 | $17.20 | $15.73 | $15.91 | 2.10M |
| 7/30/2026 | $15.50 | $16.80 | $15.15 | $16.68 | 2.15M |
| 7/29/2026 | $15.82 | $16.06 | $14.71 | $14.88 | 2.24M |
| 7/28/2026 | $15.95 | $16.30 | $15.20 | $16.06 | 2.08M |
| 7/27/2026 | $16.60 | $17.50 | $16.23 | $16.79 | 2.37M |
| 7/24/2026 | $16.64 | $16.86 | $15.51 | $15.59 | 2.20M |
| 7/23/2026 | $16.90 | $17.43 | $16.61 | $16.88 | 1.42M |
| 7/22/2026 | $17.36 | $18.35 | $17.12 | $17.32 | 1.79M |
| 7/21/2026 | $16.74 | $17.31 | $16.60 | $17.30 | 1.80M |
| 7/20/2026 | $16.18 | $16.75 | $15.80 | $16.41 | 1.70M |
| 7/17/2026 | $15.77 | $16.74 | $15.44 | $16.03 | 2.08M |
| 7/16/2026 | $17.31 | $17.45 | $15.78 | $16.20 | 4.12M |
| 7/15/2026 | $18.49 | $18.75 | $17.26 | $17.87 | 2.22M |
| 7/14/2026 | $18.10 | $18.48 | $17.90 | $18.14 | 1.71M |
| 7/13/2026 | $18.47 | $18.64 | $17.75 | $18.02 | 2.02M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
