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
2018-07-19 19.05 19.20 19.00 19.20 15,121
2018-07-18 19.00 19.05 18.95 18.95 12,285
2018-07-17 19.025 19.05 18.925 18.975 6,368
2018-07-16 19.00 19.05 18.90 19.025 14,015
2018-07-13 19.10 19.20 18.95 19.00 11,246
2018-07-12 19.00 19.15 18.80 19.05 4,198
2018-07-11 18.80 19.05 18.55 19.05 5,827
2018-07-10 18.35 18.85 18.30 18.85 5,320
2018-07-09 18.50 18.55 18.10 18.20 11,771
2018-07-06 18.50 18.50 18.45 18.45 3,623
2018-07-05 18.65 18.65 18.40 18.525 11,521
2018-07-03 18.55 18.75 18.25 18.25 8,943
2018-07-02 18.65 18.80 18.10 18.35 9,402
2018-06-29 19.20 19.50 18.65 18.80 18,078
2018-06-28 19.10 19.25 18.65 18.95 14,573
2018-06-27 19.75 20.00 19.35 19.35 11,653
2018-06-26 20.25 20.30 19.95 19.975 6,866
2018-06-25 20.30 20.35 19.95 20.20 7,333
2018-06-22 20.45 20.55 20.15 20.40 6,341
2018-06-21 20.60 20.70 20.30 20.425 9,945
2018-06-20 20.65 20.90 20.55 20.75 3,489
2018-06-19 21.20 21.20 20.40 20.75 5,731
2018-06-18 21.45 21.50 21.05 21.10 4,037
2018-06-15 21.45 21.675 21.40 21.60 7,084
2018-06-14 21.90 21.90 21.30 21.45 9,486
2018-06-13 21.40 22.00 21.40 21.85 16,526
2018-06-12 20.40 21.20 20.15 21.10 4,942
2018-06-11 20.60 20.65 20.325 20.325 2,329
2018-06-08 20.75 20.75 20.30 20.325 4,101
2018-06-07 20.65 20.85 20.55 20.65 3,101

» More Nn Stock Price History

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