NN, Inc. (NNBR) NASDAQ

Currency In USD

NNBR Historical Return

If you invested $1000 in NN, Inc. (NNBR) 10 years ago, it would be worth $158.82 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $372.41, while $1000 invested 1 year ago would be worth $1,323.53. This corresponds to total returns of -84.12%, -62.76%, 32.35%, respectively, with annualized returns of -16.8%, -17.92%, 32.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NNBR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	2.76	2.7	2.7	2.8	2.63	385,741
June 18, 2026	2.8	2.79	2.79	2.96	2.74	632,709
June 17, 2026	2.86	2.78	2.78	2.94	2.76	514,797
June 16, 2026	2.99	2.85	2.85	3.06	2.84	1.13M
June 15, 2026	3.08	3	3	3.14	2.99	334,659
June 12, 2026	2.99	3	3	3.1	2.98	297,322
June 11, 2026	2.9	2.98	2.98	3.02	2.81	407,208
June 10, 2026	2.8	2.88	2.88	2.93	2.8	245,309
June 09, 2026	2.89	2.85	2.85	3.04	2.74	393,133
June 08, 2026	2.87	2.9	2.9	3.05	2.83	304,213
June 05, 2026	2.99	2.81	2.81	3.05	2.81	0
June 04, 2026	2.94	3.07	3.07	3.08	2.86	366,090
June 03, 2026	3.14	2.94	2.94	3.18	2.92	637,810
June 02, 2026	3.13	3.14	3.14	3.24	3.07	531,718
June 01, 2026	2.98	3.13	3.13	3.18	2.87	865,505
May 29, 2026	3.07	2.97	2.97	3.07	2.9	614,731
May 28, 2026	3.1	3.08	3.08	3.15	3.02	1.19M
May 27, 2026	2.84	3.05	3.05	3.16	2.81	3.73M
May 26, 2026	2.5	2.74	2.74	2.86	2.5	2.41M
May 22, 2026	2.45	2.45	2.45	2.5	2.4	473,483
May 21, 2026	2.32	2.42	2.42	2.52	2.3	697,740
May 20, 2026	2.26	2.36	2.36	2.38	2.17	528,558
May 19, 2026	2.16	2.22	2.22	2.25	2.1	444,115
May 18, 2026	2.22	2.18	2.18	2.25	2.17	340,177
May 15, 2026	2.27	2.22	2.22	2.29	2.15	645,393
May 14, 2026	2.28	2.33	2.33	2.39	2.22	787,022
May 13, 2026	2.3	2.26	2.26	2.35	2.24	580,423
May 12, 2026	2.55	2.37	2.37	2.55	2.32	1.27M
May 11, 2026	2.75	2.58	2.58	2.81	2.57	1.13M
May 08, 2026	2.78	2.8	2.8	2.91	2.7	2.03M
May 07, 2026	2.95	2.76	2.76	2.99	2.62	3.75M
May 06, 2026	2.52	2.52	2.52	2.7	2.49	990,554
May 05, 2026	2.48	2.47	2.47	2.57	2.45	419,700
May 04, 2026	2.49	2.45	2.45	2.53	2.38	403,907
May 01, 2026	2.26	2.46	2.46	2.48	2.26	353,402
April 30, 2026	2.32	2.32	2.32	2.37	2.25	417,733
April 29, 2026	2.54	2.3	2.3	2.54	2.27	983,122
April 28, 2026	2.6	2.54	2.54	2.67	2.47	567,369
April 27, 2026	2.48	2.65	2.65	2.71	2.45	1.38M
April 24, 2026	2.64	2.49	2.49	2.65	2.42	1.17M
April 23, 2026	2.59	2.61	2.61	2.88	2.49	4.07M
April 22, 2026	2.19	2.36	2.36	2.38	2.12	1.07M
April 21, 2026	2.2	2.19	2.19	2.33	2.13	809,613
April 20, 2026	2.23	2.21	2.21	2.43	2.16	1.37M
April 17, 2026	2.08	2.32	2.32	2.46	2.02	2.43M
April 16, 2026	1.93	2.04	2.04	2.12	1.91	1.23M
April 15, 2026	1.8	1.98	1.98	2.25	1.61	11.93M
April 14, 2026	1.58	1.57	1.57	1.6	1.55	728,923
April 13, 2026	1.51	1.58	1.58	1.6	1.49	205,729
April 10, 2026	1.55	1.52	1.52	1.57	1.51	59,198
April 09, 2026	1.5	1.55	1.55	1.58	1.5	56,619
April 08, 2026	1.5	1.52	1.52	1.62	1.5	84,094
April 07, 2026	1.46	1.45	1.45	1.54	1.44	75,818
April 06, 2026	1.45	1.47	1.47	1.69	1.43	277,070
April 02, 2026	1.45	1.43	1.43	1.49	1.4	80,626
April 01, 2026	1.46	1.45	1.45	1.51	1.41	142,155
March 31, 2026	1.41	1.45	1.45	1.46	1.39	250,623
March 30, 2026	1.52	1.4	1.4	1.55	1.32	498,775
March 27, 2026	1.58	1.51	1.51	1.65	1.49	598,110
March 26, 2026	1.73	1.56	1.56	1.74	1.56	327,735