NN, Inc. (NNBR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NNBR Historical Return
If you invested $1000 in NN, Inc. (NNBR) 10 years ago, it would be worth $220.96 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $488.92, while $1000 invested 1 year ago would be worth $1,518.35. This corresponds to total returns of -77.9%, -51.11%, 51.83%, respectively, with annualized returns of -14.01%, -13.33%, 51.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NNBR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.35 | 3.31 | 3.31 | 3.43 | 3.21 | 782,298 |
| July 30, 2026 | 3.11 | 3.34 | 3.34 | 3.38 | 3.05 | 1.42M |
| July 29, 2026 | 3.39 | 3.08 | 3.08 | 3.45 | 3.06 | 1.83M |
| July 28, 2026 | 3.53 | 3.39 | 3.39 | 3.55 | 3.3 | 1.1M |
| July 27, 2026 | 3.6 | 3.54 | 3.54 | 3.7 | 3.48 | 960,123 |
| July 24, 2026 | 3.4 | 3.53 | 3.53 | 3.75 | 3.32 | 2.24M |
| July 23, 2026 | 3.36 | 3.42 | 3.42 | 3.44 | 3.28 | 1.7M |
| July 22, 2026 | 3.4 | 3.45 | 3.45 | 3.54 | 3.32 | 1.23M |
| July 21, 2026 | 3.52 | 3.42 | 3.42 | 3.6 | 3.38 | 1.28M |
| July 20, 2026 | 3.51 | 3.48 | 3.48 | 3.64 | 3.36 | 3.19M |
| July 17, 2026 | 2.98 | 3.18 | 3.18 | 3.22 | 2.93 | 1.46M |
| July 16, 2026 | 3.32 | 3.02 | 3.02 | 3.32 | 3.01 | 1.65M |
| July 15, 2026 | 3.41 | 3.35 | 3.35 | 3.49 | 3.23 | 1.1M |
| July 14, 2026 | 3.4 | 3.42 | 3.42 | 3.61 | 3.38 | 1.3M |
| July 13, 2026 | 3.46 | 3.42 | 3.42 | 3.59 | 3.34 | 1.85M |
| July 10, 2026 | 3.56 | 3.48 | 3.48 | 3.56 | 3.38 | 985,921 |
| July 09, 2026 | 3.47 | 3.57 | 3.57 | 3.72 | 3.46 | 1.97M |
| July 08, 2026 | 3.48 | 3.47 | 3.47 | 3.55 | 3.29 | 1.98M |
| July 07, 2026 | 3.62 | 3.49 | 3.49 | 3.66 | 3.36 | 2.21M |
| July 06, 2026 | 3.57 | 3.7 | 3.7 | 3.81 | 3.4 | 3.3M |
| July 02, 2026 | 4.12 | 3.49 | 3.49 | 4.44 | 3.38 | 6.23M |
| July 01, 2026 | 3.4 | 3.99 | 3.99 | 4.05 | 3.29 | 10.62M |
| June 30, 2026 | 3.65 | 3.59 | 3.59 | 4 | 3.51 | 9.21M |
| June 29, 2026 | 3.82 | 3.62 | 3.62 | 4.35 | 3.41 | 96.65M |
| June 26, 2026 | 2.66 | 2.76 | 2.76 | 2.8 | 2.66 | 269,216 |
| June 25, 2026 | 2.7 | 2.68 | 2.68 | 2.78 | 2.63 | 349,007 |
| June 24, 2026 | 2.88 | 2.63 | 2.63 | 2.92 | 2.62 | 563,018 |
| June 23, 2026 | 2.71 | 2.88 | 2.88 | 2.99 | 2.66 | 686,476 |
| 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 |
AD
