NNBR
NN (NNBR)
NASDAQ
$4.55+$0.04 (+0.82%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $372.4M
    Market Cap
  • 131.28%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    +32.65%
    Low Price$3.26
    High Price$4.51
  • 3 Months
    +29.23%
    Low Price$3.02
    High Price$4.51
  • 1 Year
    +131.28%
    Low Price$1.14
    High Price$4.51
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
3.77
4.79
3.67
4.51
+24.24%
14,675,949
10/01/2026
3.69
3.77
3.56
3.63
-1.09%
1,262,250
09/30/2026
3.91
4.01
3.66
3.67
-5.41%
1,577,025
09/29/2026
3.82
3.95
3.75
3.88
+4.30%
4,723,110
09/28/2026
3.62
3.81
3.58
3.72
+1.36%
1,594,600
09/25/2026
3.68
3.78
3.59
3.67
+1.94%
1,655,767
09/24/2026
3.85
3.89
3.59
3.60
-6.74%
2,639,241
09/23/2026
3.74
4.02
3.55
3.86
+14.54%
9,716,448
09/22/2026
3.35
3.45
3.32
3.37
+0.60%
3,068,435
09/21/2026
3.39
3.39
3.27
3.35
+1.21%
1,194,205
09/18/2026
3.39
3.39
3.26
3.31
-1.78%
1,941,877
09/17/2026
3.36
3.41
3.32
3.37
+3.37%
985,700
09/16/2026
3.34
3.40
3.19
3.26
-0.91%
1,443,838
09/15/2026
3.47
3.51
3.26
3.29
-5.19%
1,563,957
09/14/2026
3.48
3.55
3.41
3.47
-3.07%
738,075
09/11/2026
3.59
3.74
3.52
3.58
+0.56%
910,332
09/10/2026
3.65
3.68
3.50
3.56
-3.26%
991,077
09/09/2026
3.75
3.80
3.65
3.68
-1.60%
1,026,781
09/08/2026
3.65
3.82
3.61
3.74
+2.19%
1,328,335
09/04/2026
3.49
3.67
3.45
3.66
+5.78%
1,215,387
09/03/2026
3.42
3.48
3.33
3.46
+1.76%
856,481
09/02/2026
3.35
3.46
3.29
3.40
+2.10%
1,089,935
09/01/2026
3.36
3.41
3.30
3.33
-2.92%
1,052,336
08/31/2026
3.42
3.47
3.32
3.43
+1.18%
1,295,898
08/28/2026
3.55
3.59
3.37
3.39
-5.04%
1,395,585
08/27/2026
3.55
3.69
3.54
3.57
+1.13%
999,206
08/26/2026
3.52
3.66
3.51
3.53
0.00%
1,046,453
08/25/2026
3.70
3.75
3.52
3.53
-3.29%
1,357,912
08/24/2026
3.94
3.94
3.65
3.65
-3.44%
1,318,800
08/21/2026
3.80
3.86
3.71
3.78
-0.79%
1,378,618
08/20/2026
3.70
3.84
3.57
3.81
+2.70%
2,568,399
08/19/2026
3.89
3.94
3.67
3.71
-3.39%
1,956,720
08/18/2026
4.01
4.12
3.81
3.84
-6.57%
2,102,539
08/17/2026
3.96
4.24
3.93
4.11
+5.38%
3,269,521
08/14/2026
3.62
3.98
3.62
3.90
+8.03%
6,847,554
08/13/2026
3.68
3.72
3.56
3.61
-1.37%
1,942,788
08/12/2026
3.75
3.75
3.57
3.66
+0.27%
2,055,607
08/11/2026
3.70
3.86
3.64
3.65
+0.55%
3,723,321
08/10/2026
3.74
3.79
3.59
3.63
-3.71%
5,125,606
08/07/2026
3.85
4.02
3.69
3.77
-2.58%
5,140,551
08/06/2026
4.42
4.48
3.72
3.87
-0.77%
13,942,150
08/05/2026
3.84
3.93
3.77
3.90
+1.30%
2,561,563
08/05/2026
$0.11 Earnings
08/04/2026
3.66
3.88
3.63
3.85
+6.35%
2,028,846
08/03/2026
3.39
3.68
3.33
3.62
+9.37%
978,304
07/31/2026
3.35
3.43
3.21
3.31
-0.90%
782,298
07/30/2026
3.11
3.38
3.05
3.34
+8.44%
1,421,807
07/29/2026
3.39
3.45
3.06
3.08
-9.14%
1,851,015
07/28/2026
3.53
3.55
3.30
3.39
-4.24%
1,124,039
07/27/2026
3.60
3.70
3.48
3.54
+0.28%
960,491
07/24/2026
3.40
3.75
3.32
3.53
+3.22%
2,239,121
07/23/2026
3.36
3.44
3.28
3.42
-0.87%
1,711,147
07/22/2026
3.40
3.54
3.32
3.45
+0.88%
1,233,468
07/21/2026
3.52
3.60
3.38
3.42
-1.72%
1,282,914
07/20/2026
3.51
3.64
3.36
3.48
+9.43%
3,200,722
07/17/2026
2.98
3.22
2.93
3.18
+5.30%
1,461,565
07/16/2026
3.32
3.32
3.01
3.02
-9.85%
1,649,216
07/15/2026
3.41
3.49
3.23
3.35
-2.05%
1,101,273
07/14/2026
3.40
3.61
3.38
3.42
0.00%
1,279,930
07/13/2026
3.46
3.59
3.34
3.42
-1.72%
1,854,530
07/10/2026
3.56
3.56
3.38
3.48
-2.52%
988,639
07/09/2026
3.47
3.72
3.46
3.57
+2.88%
1,975,507
07/08/2026
3.48
3.55
3.29
3.47
-0.57%
1,979,749
07/07/2026
3.62
3.66
3.36
3.49
-5.68%
2,210,754
07/06/2026
3.57
3.81
3.40
3.70
+6.02%
3,307,372
07/02/2026
4.12
4.44
3.38
3.49
-12.53%
6,247,767
07/01/2026
3.40
4.05
3.29
3.99
+11.14%
10,786,538
06/30/2026
3.65
4.00
3.51
3.59
-0.83%
9,254,642
06/29/2026
3.82
4.35
3.41
3.62
+31.16%
97,017,716
06/26/2026
2.66
2.80
2.66
2.76
+2.99%
269,881
06/25/2026
2.70
2.78
2.63
2.68
+1.90%
349,029
06/24/2026
2.88
2.92
2.62
2.63
-8.68%
576,327
06/23/2026
2.71
2.99
2.66
2.88
+6.67%
686,779
06/22/2026
2.76
2.80
2.63
2.70
-3.23%
385,838
06/18/2026
2.80
2.96
2.74
2.79
+0.36%
633,973
06/17/2026
2.86
2.94
2.76
2.78
-2.46%
514,853
06/16/2026
2.99
3.06
2.84
2.85
-5.00%
1,131,231
06/15/2026
3.08
3.14
2.99
3.00
0.00%
336,720
06/12/2026
2.99
3.10
2.98
3.00
+0.67%
297,322
06/11/2026
2.90
3.02
2.81
2.98
+3.47%
412,009
06/10/2026
2.80
2.93
2.80
2.88
+1.05%
245,775
06/09/2026
2.89
3.04
2.74
2.85
-1.72%
393,133
06/08/2026
2.87
3.05
2.83
2.90
+3.20%
304,217
06/05/2026
2.99
3.05
2.81
2.81
-8.47%
669,902
06/04/2026
2.94
3.08
2.86
3.07
+4.42%
367,442
06/03/2026
3.14
3.18
2.91
2.94
-6.37%
639,222
06/02/2026
3.13
3.24
3.07
3.14
+0.32%
532,374
06/01/2026
2.98
3.18
2.87
3.13
+5.39%
865,516
05/29/2026
3.07
3.07
2.90
2.97
-3.57%
634,861
05/28/2026
3.10
3.15
3.02
3.08
+0.98%
1,190,811
05/27/2026
2.84
3.16
2.81
3.05
+11.31%
3,737,855
05/26/2026
2.50
2.86
2.50
2.74
+11.84%
2,415,892
05/22/2026
2.45
2.50
2.40
2.45
+1.24%
473,692
05/21/2026
2.32
2.52
2.30
2.42
+2.54%
697,862
05/20/2026
2.26
2.38
2.17
2.36
+6.31%
529,887
05/19/2026
2.16
2.25
2.10
2.22
+1.83%
459,226
05/18/2026
2.22
2.25
2.17
2.18
-1.80%
340,228
05/15/2026
2.27
2.29
2.15
2.22
-4.72%
646,050
05/14/2026
2.28
2.39
2.22
2.33
+3.10%
787,574
05/13/2026
2.31
2.35
2.24
2.26
-4.64%
581,388