NASDAQ:NNBR
NN Stock Price (Quote)
$3.53
+0.170 (+5.06%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.30 | $4.59 | Friday, 3rd May 2024 NNBR stock ended at $3.53. This is 5.06% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.32% from a day low at $3.35 to a day high of $3.59. |
| 90 days | $3.30 | $5.40 | |
| 52 weeks | $0.97 | $5.40 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3.39 | $3.59 | $3.35 | $3.53 | 303 385 |
| May 02, 2024 | $3.56 | $3.56 | $3.35 | $3.36 | 146 639 |
| May 01, 2024 | $3.51 | $3.70 | $3.47 | $3.54 | 95 023 |
| Apr 30, 2024 | $3.71 | $3.71 | $3.30 | $3.56 | 403 623 |
| Apr 29, 2024 | $3.72 | $3.86 | $3.68 | $3.74 | 90 313 |
| Apr 26, 2024 | $3.79 | $3.87 | $3.69 | $3.72 | 259 179 |
| Apr 25, 2024 | $3.71 | $3.84 | $3.60 | $3.75 | 195 110 |
| Apr 24, 2024 | $4.09 | $4.10 | $3.80 | $3.83 | 281 897 |
| Apr 23, 2024 | $3.81 | $4.06 | $3.80 | $4.01 | 197 742 |
| Apr 22, 2024 | $3.89 | $3.93 | $3.80 | $3.82 | 119 821 |
| Apr 19, 2024 | $3.90 | $3.98 | $3.81 | $3.85 | 205 375 |
| Apr 18, 2024 | $3.90 | $3.94 | $3.79 | $3.90 | 171 662 |
| Apr 17, 2024 | $3.81 | $3.94 | $3.71 | $3.88 | 192 694 |
| Apr 16, 2024 | $3.82 | $3.97 | $3.75 | $3.81 | 167 248 |
| Apr 15, 2024 | $3.98 | $4.11 | $3.68 | $3.84 | 413 437 |
| Apr 12, 2024 | $3.96 | $3.98 | $3.81 | $3.89 | 213 896 |
| Apr 11, 2024 | $3.99 | $4.12 | $3.98 | $3.99 | 160 529 |
| Apr 10, 2024 | $4.16 | $4.16 | $3.94 | $4.02 | 150 130 |
| Apr 09, 2024 | $4.33 | $4.42 | $4.14 | $4.23 | 176 638 |
| Apr 08, 2024 | $4.30 | $4.41 | $4.27 | $4.29 | 83 970 |
| Apr 05, 2024 | $4.30 | $4.39 | $4.26 | $4.31 | 97 835 |
| Apr 04, 2024 | $4.40 | $4.56 | $4.23 | $4.30 | 118 410 |
| Apr 03, 2024 | $4.54 | $4.59 | $4.31 | $4.36 | 121 713 |
| Apr 02, 2024 | $4.71 | $4.81 | $4.56 | $4.58 | 115 314 |
| Apr 01, 2024 | $4.68 | $4.86 | $4.68 | $4.75 | 123 468 |
