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 $212.36 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $696.79, while $1000 invested 1 year ago would be worth $1,938.55. This corresponds to total returns of -78.76%, -30.32%, 93.85%, respectively, with annualized returns of -14.35%, -6.97%, 93.85%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.61 | 3.47 | 3.47 | 3.74 | 3.46 | 2.03M |
| October 20, 2026 | 3.62 | 3.55 | 3.55 | 3.73 | 3.44 | 2.21M |
| October 19, 2026 | 3.53 | 3.7 | 3.7 | 3.76 | 3.46 | 2.9M |
| October 16, 2026 | 3.5 | 3.41 | 3.41 | 3.58 | 3.39 | 2.7M |
| October 15, 2026 | 3.38 | 3.49 | 3.49 | 3.53 | 3.3 | 2.15M |
| October 14, 2026 | 3.82 | 3.46 | 3.46 | 3.82 | 3.42 | 3.48M |
| October 13, 2026 | 3.9 | 3.91 | 3.91 | 3.97 | 3.85 | 1.77M |
| October 12, 2026 | 4.06 | 3.94 | 3.94 | 4.14 | 3.9 | 2.57M |
| October 09, 2026 | 4.08 | 3.95 | 3.95 | 4.14 | 3.89 | 1.7M |
| October 08, 2026 | 3.96 | 4.01 | 4.01 | 4.05 | 3.88 | 2.87M |
| October 07, 2026 | 3.95 | 4.02 | 4.02 | 4.05 | 3.9 | 1.79M |
| October 06, 2026 | 4.24 | 4.04 | 4.04 | 4.29 | 3.96 | 2.86M |
| October 05, 2026 | 4.59 | 4.24 | 4.24 | 4.59 | 4.21 | 3.19M |
| October 02, 2026 | 3.77 | 4.51 | 4.51 | 4.79 | 3.67 | 14.65M |
| October 01, 2026 | 3.69 | 3.63 | 3.63 | 3.77 | 3.56 | 1.26M |
| September 30, 2026 | 3.91 | 3.67 | 3.67 | 4.01 | 3.66 | 1.58M |
| September 29, 2026 | 3.82 | 3.88 | 3.88 | 3.95 | 3.75 | 4.72M |
| September 28, 2026 | 3.66 | 3.72 | 3.72 | 3.81 | 3.58 | 1.62M |
| September 25, 2026 | 3.68 | 3.67 | 3.67 | 3.78 | 3.59 | 1.65M |
| September 24, 2026 | 3.85 | 3.6 | 3.6 | 3.89 | 3.59 | 2.64M |
| September 23, 2026 | 3.74 | 3.86 | 3.86 | 4.02 | 3.55 | 9.71M |
| September 22, 2026 | 3.35 | 3.37 | 3.37 | 3.44 | 3.32 | 2.58M |
| September 21, 2026 | 3.31 | 3.35 | 3.35 | 3.37 | 3.27 | 1.19M |
| September 18, 2026 | 3.39 | 3.31 | 3.31 | 3.39 | 3.26 | 1.94M |
| September 17, 2026 | 3.36 | 3.37 | 3.37 | 3.41 | 3.32 | 985,641 |
| September 16, 2026 | 3.34 | 3.26 | 3.26 | 3.4 | 3.19 | 1.44M |
| September 15, 2026 | 3.47 | 3.29 | 3.29 | 3.51 | 3.26 | 1.56M |
| September 11, 2026 | 3.59 | 3.58 | 3.58 | 3.74 | 3.55 | 910,238 |
| September 10, 2026 | 3.65 | 3.56 | 3.56 | 3.68 | 3.5 | 990,165 |
| September 09, 2026 | 3.75 | 3.68 | 3.68 | 3.8 | 3.65 | 1.03M |
| September 08, 2026 | 3.65 | 3.74 | 3.74 | 3.82 | 3.61 | 1.33M |
| September 04, 2026 | 3.49 | 3.66 | 3.66 | 3.67 | 3.45 | 1.22M |
| September 03, 2026 | 3.42 | 3.46 | 3.46 | 3.48 | 3.33 | 853,573 |
| September 02, 2026 | 3.35 | 3.4 | 3.4 | 3.46 | 3.29 | 1.09M |
| September 01, 2026 | 3.36 | 3.33 | 3.33 | 3.41 | 3.3 | 1.05M |
| August 31, 2026 | 3.42 | 3.43 | 3.43 | 3.47 | 3.32 | 1.3M |
| August 28, 2026 | 3.55 | 3.39 | 3.39 | 3.59 | 3.37 | 1.39M |
| August 27, 2026 | 3.55 | 3.57 | 3.57 | 3.69 | 3.54 | 996,199 |
| August 26, 2026 | 3.52 | 3.53 | 3.53 | 3.66 | 3.51 | 1.04M |
| August 25, 2026 | 3.7 | 3.53 | 3.53 | 3.75 | 3.52 | 1.36M |
| August 24, 2026 | 3.94 | 3.65 | 3.65 | 3.94 | 3.65 | 1.32M |
| August 21, 2026 | 3.8 | 3.78 | 3.78 | 3.86 | 3.71 | 1.38M |
| August 20, 2026 | 3.7 | 3.81 | 3.81 | 3.84 | 3.57 | 2.56M |
| August 19, 2026 | 3.89 | 3.71 | 3.71 | 3.94 | 3.67 | 0 |
| August 18, 2026 | 4.01 | 3.84 | 3.84 | 4.12 | 3.81 | 2.1M |
| August 17, 2026 | 3.96 | 4.11 | 4.11 | 4.24 | 3.93 | 3.27M |
| August 14, 2026 | 3.62 | 3.9 | 3.9 | 3.98 | 3.62 | 6.84M |
| August 13, 2026 | 3.68 | 3.61 | 3.61 | 3.72 | 3.56 | 1.94M |
| August 12, 2026 | 3.75 | 3.66 | 3.66 | 3.75 | 3.57 | 0 |
| August 11, 2026 | 3.7 | 3.65 | 3.65 | 3.86 | 3.64 | 0 |
| August 10, 2026 | 3.74 | 3.63 | 3.63 | 3.79 | 3.59 | 5.12M |
| August 07, 2026 | 3.84 | 3.77 | 3.77 | 4.02 | 3.69 | 0 |
| August 06, 2026 | 4.42 | 3.87 | 3.87 | 4.48 | 3.72 | 13.93M |
| August 05, 2026 | 3.84 | 3.9 | 3.9 | 3.93 | 3.77 | 2.51M |
| August 04, 2026 | 3.66 | 3.85 | 3.85 | 3.88 | 3.63 | 2.02M |
| August 03, 2026 | 3.39 | 3.62 | 3.62 | 3.68 | 3.33 | 977,485 |
| 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 |
AD
