NN Historical Stock Price

Below is the stock price history for Nn NNBR. Data is recorded each day for the historical open, high, low, close and volume. The Nn stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nn Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 12.57 12.60 12.17 12.22 25,418
2018-10-18 12.83 12.89 12.54 12.64 22,961
2018-10-17 12.68 12.92 12.57 12.92 18,025
2018-10-16 12.51 12.98 12.49 12.93 16,925
2018-10-15 12.56 12.65 12.39 12.47 26,000
2018-10-12 13.12 13.20 12.55 12.63 33,143
2018-10-11 13.56 13.88 13.34 13.34 50,673
2018-10-10 13.91 13.95 13.81 13.925 35,351
2018-10-09 14.61 14.64 14.15 14.27 26,834
2018-10-08 14.89 14.89 14.65 14.70 33,158
2018-10-05 15.56 15.56 15.10 15.11 11,056
2018-10-04 16.17 16.20 15.58 15.64 19,569
2018-10-03 15.72 16.15 15.72 16.00 18,659
2018-10-02 15.23 15.27 15.15 15.26 15,361
2018-10-01 15.73 15.73 15.24 15.25 27,369
2018-09-28 15.65 15.80 15.60 15.625 21,127
2018-09-27 15.85 15.875 15.70 15.70 6,216
2018-09-26 16.00 16.00 15.90 15.925 7,226
2018-09-25 15.75 15.775 15.65 15.725 12,133
2018-09-24 15.70 15.70 15.60 15.60 7,366
2018-09-21 15.70 15.725 15.60 15.70 6,219
2018-09-20 15.70 16.00 15.675 15.90 7,709
2018-09-19 15.55 15.825 15.55 15.825 9,176
2018-09-18 16.30 16.30 15.60 15.675 16,795
2018-09-17 15.95 16.10 15.80 16.075 13,307
2018-09-14 15.55 16.10 15.55 16.00 79,730
2018-09-13 16.35 16.60 15.85 16.25 28,088
2018-09-12 16.95 17.025 16.45 16.725 27,634
2018-09-11 17.55 17.80 17.05 17.425 20,557
2018-09-10 20.00 20.00 19.85 19.85 1,483

» More Nn Stock Price History

To see other companies like Nn (NNBR), view our stock market today for news, and other data.