Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nn Inc (NNBR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.30 2.38 2.18 2.36 41,025
19th May 2026 (Tue) 2.13 2.24 2.105 2.22 27,356
18th May 2026 (Mon) 2.21 2.24 2.17 2.18 35,200
15th May 2026 (Fri) 2.22 2.26 2.16 2.22 19,506
14th May 2026 (Thu) 2.27 2.38 2.22 2.33 79,580
13th May 2026 (Wed) 2.34 2.34 2.24 2.26 36,939
12th May 2026 (Tue) 2.52 2.52 2.32 2.37 97,051
11th May 2026 (Mon) 2.73 2.73 2.58 2.58 59,227
8th May 2026 (Fri) 2.77 2.90 2.73 2.80 131,326
7th May 2026 (Thu) 2.935 2.99 2.625 2.76 318,326
6th May 2026 (Wed) 2.53 2.70 2.49 2.52 127,761
5th May 2026 (Tue) 2.48 2.565 2.46 2.47 39,868
4th May 2026 (Mon) 2.51 2.52 2.39 2.45 31,544
1st May 2026 (Fri) 2.30 2.48 2.30 2.46 20,001
30th Apr 2026 (Thu) 2.33 2.37 2.25 2.32 20,178
29th Apr 2026 (Wed) 2.53 2.53 2.27 2.30 81,663
28th Apr 2026 (Tue) 2.59 2.61 2.475 2.54 22,631
27th Apr 2026 (Mon) 2.48 2.71 2.48 2.65 88,674
24th Apr 2026 (Fri) 2.65 2.65 2.43 2.49 84,693
23rd Apr 2026 (Thu) 2.64 2.87 2.50 2.61 278,467
22nd Apr 2026 (Wed) 2.19 2.38 2.115 2.36 85,672
21st Apr 2026 (Tue) 2.16 2.32 2.14 2.19 42,266
20th Apr 2026 (Mon) 2.225 2.40 2.16 2.21 89,189
17th Apr 2026 (Fri) 2.08 2.45 2.05 2.32 155,214
16th Apr 2026 (Thu) 1.95 2.11 1.94 2.04 102,437
15th Apr 2026 (Wed) 1.795 2.25 1.64 1.98 631,766
14th Apr 2026 (Tue) 1.585 1.585 1.55 1.57 92,147
13th Apr 2026 (Mon) 1.52 1.60 1.49 1.58 7,164
10th Apr 2026 (Fri) 1.56 1.56 1.51 1.52 3,424
9th Apr 2026 (Thu) 1.52 1.57 1.52 1.55 2,399
8th Apr 2026 (Wed) 1.53 1.54 1.50 1.52 4,514
7th Apr 2026 (Tue) 1.51 1.51 1.44 1.45 3,785
6th Apr 2026 (Mon) 1.49 1.515 1.43 1.47 11,154
3rd Apr 2026 (Fri) 1.45 1.47 1.41 1.43 3,189
2nd Apr 2026 (Thu) 1.45 1.47 1.41 1.43 3,189
1st Apr 2026 (Wed) 1.47 1.49 1.44 1.45 5,334
31st Mar 2026 (Tue) 1.41 1.45 1.395 1.45 8,995
30th Mar 2026 (Mon) 1.54 1.54 1.34 1.40 12,235
27th Mar 2026 (Fri) 1.52 1.64 1.49 1.51 21,614
26th Mar 2026 (Thu) 1.725 1.74 1.565 1.56 14,928
25th Mar 2026 (Wed) 1.78 1.80 1.73 1.74 14,246
24th Mar 2026 (Tue) 1.72 1.84 1.72 1.78 8,612
23rd Mar 2026 (Mon) 1.70 1.79 1.68 1.75 11,836
FTSE 100 Latest
Value10,443.47
Change11.13