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
2017-11-24 27.60 27.60 27.375 27.375 450
2017-11-22 27.75 27.75 27.50 27.50 607
2017-11-21 27.85 27.85 27.55 27.70 1,478
2017-11-20 27.25 27.55 27.25 27.50 3,293
2017-11-17 27.50 27.50 27.20 27.20 1,672
2017-11-16 27.20 27.60 27.10 27.15 5,353
2017-11-15 26.65 26.975 26.60 26.90 2,798
2017-11-14 25.85 26.55 25.85 26.50 3,321
2017-11-13 26.10 26.20 25.85 26.20 1,305
2017-11-10 25.70 26.35 25.55 26.30 2,749
2017-11-09 25.75 25.75 24.95 25.75 3,966
2017-11-08 26.55 26.55 25.85 26.15 5,095
2017-11-07 27.95 28.00 26.85 26.85 315
2017-11-06 28.15 28.40 28.10 28.10 4,393
2017-11-03 28.50 28.50 27.80 28.05 6,554
2017-11-02 28.35 28.95 28.35 28.65 2,334
2017-11-01 29.65 29.65 28.95 28.95 3,512
2017-10-31 29.90 30.00 29.60 29.60 2,026
2017-10-30 31.75 31.75 29.55 29.55 5,692
2017-10-27 32.75 32.75 32.10 32.40 959
2017-10-26 32.20 32.65 32.15 32.15 1,108
2017-10-25 31.30 32.00 31.30 31.80 6,479
2017-10-24 30.90 31.55 30.90 31.50 1,008
2017-10-23 30.70 30.80 30.55 30.60 1,324
2017-10-20 30.90 30.90 30.65 30.65 1,466
2017-10-19 30.35 30.80 30.35 30.60 2,146
2017-10-18 30.05 30.75 30.05 30.60 753
2017-10-17 30.20 30.35 29.45 29.70 3,740
2017-10-16 30.20 30.45 30.20 30.30 2,150
2017-10-13 29.75 30.35 29.75 30.15 1,672

» More Nn Stock Price History

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