Dividends Calendar   Earnings Calendar
NNBR

NNBR  |  NN, Inc.

Industrials sector
NN, Inc.

Historical Data

Date Price Open High Low Vol Change
Aug 7 2.57 2.76
2.8
2.57
157K -6.55%
Aug 4 2.75 2.21
2.95
2.21
201K -7.72%
Aug 3 2.98 3.07
3.13
2.98
84.8K -3.25%
Aug 2 3.08 3.05
3.15
2.97
114K -2.22%
Aug 1 3.15 3
3.23
2.92
136K 5.35%
Jul 31 2.99 3.01
3.11
2.96
110K -1.64%
Jul 28 3.04 3.14
3.25
2.99
354K 2.36%
Jul 27 2.97 3.07
3.08
2.95
67.5K -1.98%
Jul 26 3.03 3.07
3.1
2.93
94.0K 0%
Jul 25 3.03 2.94
3.09
2.88
74.0K 4.12%
Jul 24 2.91 2.99
3.02
2.75
229K -3.96%
Jul 21 3.03 3.1
3.2
3.02
160K -0.33%
Jul 20 3.04 2.98
3.04
2.85
201K 3.40%
Jul 19 2.94 2.67
2.95
2.6
123K 10.53%
Jul 18 2.66 2.45
2.68
2.45
107K 9.02%
Jul 17 2.44 2.46
2.55
2.37
72.1K -2.01%
Jul 14 2.49 2.6
2.61
2.4
86.4K -3.49%
Jul 13 2.58 2.65
2.66
2.47
116K -0.39%
Jul 12 2.59 2.55
2.6
2.44
55.6K 3.60%
Jul 11 2.5 2.58
2.63
2.47
42.7K -1.57%
Jul 10 2.54 2.55
2.6
2.47
77.3K 0%
Jul 7 2.54 2.24
2.59
2.24
194K 13.39%
Jul 6 2.24 2.44
2.47
2.17
177K -8.57%
Jul 5 2.45 2.45
2.54
2.43
103K 1.66%
Jul 3 2.41 2.36
2.49
2.36
58.1K 0.84%
Jun 30 2.39 2.39
2.42
2.33
153K 2.14%
Jun 29 2.34 2.39
2.39
2.31
63.0K -0.85%
Jun 28 2.36 2.31
2.42
2.26
158K 2.16%
Jun 27 2.31 2.21
2.31
2.15
56.0K 4.52%
Jun 26 2.21 2.13
2.23
2.11
51.1K 0.91%
Jun 23 2.19 2.15
2.22
2.14
77.7K 0.46%
Jun 22 2.18 2.2
2.25
2.16
61.5K -1.8%
Jun 21 2.22 2.23
2.25
2.16
85.8K 2.78%
Jun 20 2.16 2.07
2.19
2.07
59.0K 1.89%
Jun 16 2.12 2.22
2.28
2.12
176K -4.07%
Jun 15 2.21 2.09
2.29
2.08
347K 5.74%
Jun 14 2.09 1.99
2.13
1.99
142K 5.03%
Jun 13 1.99 1.99
2.05
1.93
115K 0%
Jun 12 1.99 1.92
2.03
1.81
196K 5.29%
Jun 9 1.89 2.06
2.09
1.84
321K -7.8%
Jun 8 2.05 2.08
2.08
2.01
169K 0.49%
Jun 7 2.04 2
2.1
1.96
346K 2.51%
Jun 6 1.99 1.91
2
1.89
143K 4.74%
Jun 5 1.9 1.86
1.96
1.79
167K 3.26%
Jun 2 1.84 1.85
1.87
1.75
244K 1.66%
Jun 1 1.81 1.74
1.85
1.71
280K 2.84%
May 31 1.76 1.79
1.85
1.65
374K -1.68%
May 30 1.79 1.7
1.8
1.69
1.2M 5.92%
May 26 1.69 1.69
1.74
1.64
449K 0%
May 25 1.69 1.74
1.79
1.67
937K -2.87%
May 24 1.74 1.49
1.76
1.49
1.1M 15.23%
May 23 1.51 1.34
1.53
1.28
1.0M 16.15%
May 22 1.3 1.25
1.33
1.22
659K 4%
May 19 1.25 1.24
1.27
1.23
178K 0.81%
May 18 1.24 1.26
1.29
1.23
374K 0%
May 17 1.24 1.29
1.3
1.23
315K -4.62%
May 16 1.3 1.35
1.36
1.26
390K 0.78%
May 15 1.29 1.32
1.35
1.28
511K 1.57%
May 12 1.27 1.34
1.37
1.26
439K -5.22%
May 11 1.34 1.28
1.51
1.28
913K 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Twitter LinkedIn

Other stocks 

baba  mmm  crm  aap  swn  vmw  rost  kr  kss  dva  sptn  vsto 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet