MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NNBR — NN Inc
NasdaqNN Inc
$4.04
-0.20(-4.72%)
- O
- 4.24
- H
- 4.29
- L
- 3.96
- V
- 2.85M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.04
Period Return+108.25%
Period High$4.79
Period Low$1.10
Avg Daily Volume1.13M
Total Trading Days365
NNBR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.24 | $4.29 | $3.96 | $4.04 | $-0.20 | -4.72% | 2,854,739 | $4.07 | $3.96 $4.29 |
| Oct 5, 2026 | $4.59 | $4.59 | $4.21 | $4.24 | $-0.27 | -5.99% | 3,192,447 | $4.30 | $4.21 $4.59 |
| Oct 2, 2026 | $3.77 | $4.79 | $3.67 | $4.51 | +$0.88 | +24.24% | 14,681,649 | $4.35 | $3.67 $4.79 |
| Oct 1, 2026 | $3.69 | $3.77 | $3.56 | $3.63 | $-0.04 | -1.09% | 1,262,251 | $3.63 | $3.56 $3.77 |
| Sep 30, 2026 | $3.91 | $4.01 | $3.66 | $3.67 | $-0.21 | -5.41% | 1,577,026 | $3.81 | $3.66 $4.01 |
| Sep 29, 2026 | $3.82 | $3.95 | $3.75 | $3.88 | +$0.16 | +4.30% | 4,723,110 | $3.86 | $3.75 $3.95 |
| Sep 28, 2026 | $3.66 | $3.81 | $3.58 | $3.72 | +$0.05 | +1.36% | 1,616,960 | $3.72 | $3.58 $3.81 |
| Sep 25, 2026 | $3.68 | $3.78 | $3.59 | $3.67 | +$0.07 | +1.94% | 1,655,767 | $3.71 | $3.59 $3.78 |
| Sep 24, 2026 | $3.85 | $3.89 | $3.59 | $3.60 | $-0.26 | -6.74% | 2,639,242 | $3.67 | $3.59 $3.89 |
| Sep 23, 2026 | $3.74 | $4.02 | $3.55 | $3.86 | +$0.49 | +14.54% | 9,716,448 | $3.83 | $3.55 $4.02 |
| Sep 22, 2026 | $3.35 | $3.45 | $3.32 | $3.37 | +$0.02 | +0.60% | 3,068,436 | $3.41 | $3.32 $3.45 |
| Sep 21, 2026 | $3.39 | $3.39 | $3.27 | $3.35 | +$0.04 | +1.21% | 1,194,206 | $3.34 | $3.27 $3.39 |
| Sep 18, 2026 | $3.39 | $3.39 | $3.26 | $3.31 | $-0.06 | -1.78% | 1,941,877 | $3.30 | $3.26 $3.39 |
| Sep 17, 2026 | $3.36 | $3.41 | $3.32 | $3.37 | +$0.11 | +3.37% | 985,700 | $3.37 | $3.32 $3.41 |
| Sep 16, 2026 | $3.34 | $3.40 | $3.19 | $3.26 | $-0.03 | -0.91% | 1,443,839 | $3.29 | $3.19 $3.40 |
| Sep 15, 2026 | $3.47 | $3.51 | $3.26 | $3.29 | $-0.18 | -5.19% | 1,562,913 | $3.32 | $3.26 $3.51 |
| Sep 14, 2026 | $3.48 | $3.55 | $3.41 | $3.47 | $-0.11 | -3.07% | 737,941 | $3.49 | $3.41 $3.55 |
| Sep 11, 2026 | $3.59 | $3.74 | $3.52 | $3.58 | +$0.02 | +0.56% | 910,333 | $3.67 | $3.52 $3.74 |
| Sep 10, 2026 | $3.65 | $3.68 | $3.50 | $3.56 | $-0.12 | -3.26% | 991,077 | $3.59 | $3.50 $3.68 |
| Sep 9, 2026 | $3.75 | $3.80 | $3.65 | $3.68 | $-0.06 | -1.60% | 1,026,782 | $3.69 | $3.65 $3.80 |
| Sep 8, 2026 | $3.65 | $3.82 | $3.61 | $3.74 | +$0.08 | +2.19% | 1,329,484 | $3.74 | $3.61 $3.82 |
| Sep 4, 2026 | $3.49 | $3.67 | $3.45 | $3.66 | +$0.20 | +5.78% | 1,215,388 | $3.62 | $3.45 $3.67 |
| Sep 3, 2026 | $3.42 | $3.48 | $3.33 | $3.46 | +$0.06 | +1.76% | 856,482 | $3.43 | $3.33 $3.48 |
| Sep 2, 2026 | $3.35 | $3.46 | $3.29 | $3.40 | +$0.07 | +2.10% | 1,088,808 | $3.39 | $3.29 $3.46 |
| Sep 1, 2026 | $3.36 | $3.41 | $3.30 | $3.33 | $-0.10 | -2.92% | 1,052,336 | $3.34 | $3.30 $3.41 |
| Aug 31, 2026 | $3.42 | $3.47 | $3.32 | $3.43 | +$0.04 | +1.18% | 1,295,899 | $3.40 | $3.32 $3.47 |
| Aug 28, 2026 | $3.55 | $3.59 | $3.37 | $3.39 | $-0.18 | -5.04% | 1,395,585 | $3.47 | $3.37 $3.59 |
| Aug 27, 2026 | $3.55 | $3.69 | $3.54 | $3.57 | +$0.04 | +1.13% | 999,206 | $3.59 | $3.54 $3.69 |
| Aug 26, 2026 | $3.52 | $3.66 | $3.51 | $3.53 | +$0.00 | +0.00% | 1,046,454 | $3.55 | $3.51 $3.66 |
| Aug 25, 2026 | $3.70 | $3.75 | $3.52 | $3.53 | $-0.12 | -3.29% | 1,357,912 | $3.59 | $3.52 $3.75 |