NN, Inc. - Common Stock (NNBR)

Historical Prices For NN, Inc. - Common Stock (NNBR)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	1.71	1.71	1.57	1.63	424,868	1.63
10/29/2025	1.93	1.98	1.88	1.90	286,802	1.90
10/28/2025	1.93	1.95	1.88	1.88	43,308	1.88
10/27/2025	1.85	1.95	1.81	1.92	169,086	1.92
10/24/2025	1.84	1.87	1.82	1.82	66,999	1.82
10/23/2025	1.85	1.88	1.78	1.79	56,928	1.79
10/22/2025	1.81	1.87	1.78	1.79	58,595	1.79
10/21/2025	1.86	1.87	1.81	1.82	38,025	1.82
10/20/2025	1.82	1.92	1.82	1.86	40,901	1.86
10/17/2025	1.82	1.88	1.73	1.75	126,967	1.75
10/16/2025	1.88	1.90	1.80	1.81	78,199	1.81
10/15/2025	1.93	1.96	1.85	1.87	120,213	1.87
10/14/2025	1.91	1.97	1.87	1.87	96,071	1.87
10/13/2025	1.98	1.99	1.89	1.89	93,649	1.89
10/10/2025	1.95	1.95	1.81	1.82	203,184	1.82
10/09/2025	1.90	1.99	1.89	1.91	120,885	1.91
10/08/2025	1.97	2.06	1.90	1.92	171,081	1.92
10/07/2025	2.05	2.09	1.95	1.97	82,028	1.97
10/06/2025	1.99	2.10	1.97	1.99	150,880	1.99
10/03/2025	2.00	2.02	1.93	1.95	235,431	1.95
10/02/2025	2.03	2.10	1.94	1.95	105,522	1.95
10/01/2025	2.03	2.14	2.03	2.04	19,766	2.04
9/30/2025	2.11	2.13	2.03	2.06	93,185	2.06
9/29/2025	2.16	2.16	2.10	2.11	55,798	2.11
9/26/2025	2.19	2.20	2.14	2.17	55,784	2.17
9/25/2025	2.20	2.23	2.14	2.18	156,812	2.18
9/24/2025	2.17	2.28	2.17	2.21	18,395	2.21
9/23/2025	2.15	2.30	2.15	2.20	61,319	2.20
9/22/2025	2.24	2.26	2.15	2.16	142,696	2.16
9/19/2025	2.34	2.34	2.23	2.24	107,759	2.24
9/18/2025	2.26	2.36	2.26	2.30	159,236	2.30
9/17/2025	2.29	2.40	2.26	2.27	43,639	2.27
9/16/2025	2.38	2.41	2.30	2.31	46,707	2.31
9/15/2025	2.35	2.46	2.33	2.35	105,151	2.35
9/12/2025	2.34	2.35	2.27	2.32	42,444	2.32
9/11/2025	2.37	2.42	2.31	2.33	67,602	2.33
9/10/2025	2.43	2.45	2.38	2.40	51,987	2.40
9/09/2025	2.52	2.52	2.39	2.39	43,447	2.39
9/08/2025	2.47	2.54	2.40	2.51	101,848	2.51
9/05/2025	2.63	2.63	2.49	2.49	66,068	2.49
9/04/2025	2.45	2.62	2.41	2.61	65,964	2.61
9/03/2025	2.49	2.55	2.43	2.44	35,733	2.44
9/02/2025	2.54	2.54	2.48	2.50	30,525	2.50
8/29/2025	2.46	2.58	2.41	2.57	37,658	2.57
8/28/2025	2.59	2.59	2.42	2.46	86,155	2.46
8/27/2025	2.43	2.63	2.42	2.55	128,707	2.55
8/26/2025	2.42	2.47	2.41	2.42	56,316	2.42
8/25/2025	2.35	2.47	2.30	2.44	47,037	2.44
8/22/2025	2.38	2.45	2.38	2.40	38,262	2.40
8/21/2025	2.29	2.38	2.29	2.34	22,443	2.34
8/20/2025	2.27	2.38	2.27	2.30	66,447	2.30
8/19/2025	2.29	2.39	2.24	2.30	100,731	2.30
8/18/2025	2.31	2.34	2.27	2.29	55,108	2.29
8/15/2025	2.39	2.42	2.29	2.30	118,699	2.30
8/14/2025	2.41	2.44	2.31	2.42	89,871	2.42
8/13/2025	2.40	2.48	2.33	2.45	96,144	2.45
8/12/2025	2.18	2.40	2.13	2.40	199,395	2.40
8/11/2025	2.13	2.16	2.07	2.16	86,859	2.16
8/08/2025	2.19	2.20	2.10	2.12	131,151	2.12
8/07/2025	2.15	2.23	2.13	2.20	149,547	2.20
8/06/2025	2.11	2.23	2.11	2.14	114,689	2.14
8/05/2025	2.19	2.20	2.11	2.14	105,858	2.14
8/04/2025	2.04	2.24	2.00	2.18	158,511	2.18
8/01/2025	1.93	2.02	1.86	2.00	380,824	2.00
7/31/2025	2.04	2.09	1.95	1.95	175,657	1.95