Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NNBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.53 | 0.17 | 5.06% | 3.39 | 3.59 | 3.345 | 303,802 |
| May 02 2024 | 3.36 | -0.18 | -4.95% | 3.56 | 3.56 | 3.35 | 147,005 |
| May 01 2024 | 3.535 | -0.03 | -0.70% | 3.56 | 3.70 | 3.47 | 95,033 |
| Apr 30 2024 | 3.56 | -0.18 | -4.81% | 3.71 | 3.71 | 3.30 | 403,965 |
| Apr 29 2024 | 3.74 | 0.02 | 0.54% | 3.72 | 3.86 | 3.68 | 90,314 |
| Apr 26 2024 | 3.72 | -0.03 | -0.80% | 3.79 | 3.87 | 3.69 | 259,462 |
| Apr 25 2024 | 3.75 | -0.08 | -2.09% | 3.72 | 3.84 | 3.60 | 188,089 |
| Apr 24 2024 | 3.83 | -0.18 | -4.37% | 4.03 | 4.10 | 3.80 | 281,956 |
| Apr 23 2024 | 4.005 | 0.19 | 4.84% | 3.81 | 4.06 | 3.80 | 197,742 |
| Apr 22 2024 | 3.82 | -0.03 | -0.78% | 3.89 | 3.97 | 3.80 | 119,840 |
| Apr 19 2024 | 3.85 | -0.05 | -1.28% | 3.90 | 3.98 | 3.81 | 205,375 |
| Apr 18 2024 | 3.90 | 0.02 | 0.52% | 3.90 | 3.94 | 3.79 | 174,694 |
| Apr 17 2024 | 3.88 | 0.07 | 1.84% | 3.81 | 3.935 | 3.71 | 192,895 |
| Apr 16 2024 | 3.81 | -0.03 | -0.78% | 3.85 | 3.97 | 3.75 | 165,849 |
| Apr 15 2024 | 3.84 | -0.05 | -1.29% | 3.98 | 4.11 | 3.68 | 415,792 |
| Apr 12 2024 | 3.89 | -0.10 | -2.51% | 3.99 | 3.99 | 3.809 | 213,896 |
| Apr 11 2024 | 3.99 | -0.03 | -0.75% | 3.99 | 4.12 | 3.975 | 161,092 |
| Apr 10 2024 | 4.02 | -0.21 | -4.96% | 4.10 | 4.11 | 3.935 | 149,836 |
| Apr 09 2024 | 4.23 | -0.06 | -1.40% | 4.33 | 4.43 | 4.14 | 179,026 |
| Apr 08 2024 | 4.29 | -0.02 | -0.46% | 4.30 | 4.405 | 4.265 | 83,975 |
| Apr 05 2024 | 4.31 | 0.01 | 0.23% | 4.30 | 4.39 | 4.26 | 98,155 |
| Apr 04 2024 | 4.30 | -0.06 | -1.38% | 4.40 | 4.56 | 4.23 | 120,707 |
| Apr 03 2024 | 4.36 | -0.22 | -4.80% | 4.54 | 4.59 | 4.31 | 122,445 |
| Apr 02 2024 | 4.58 | -0.17 | -3.58% | 4.71 | 4.82 | 4.56 | 100,823 |
| Apr 01 2024 | 4.75 | 0.01 | 0.21% | 4.74 | 4.86 | 4.68 | 123,748 |
| Mar 28 2024 | 4.74 | 0.01 | 0.21% | 4.75 | 4.81 | 4.65 | 141,871 |
| Mar 27 2024 | 4.73 | -0.02 | -0.42% | 4.77 | 4.80 | 4.68 | 129,764 |
| Mar 26 2024 | 4.75 | -0.09 | -1.86% | 4.81 | 4.94 | 4.69 | 193,552 |
| Mar 25 2024 | 4.84 | -0.17 | -3.39% | 5.01 | 5.20 | 4.77 | 190,785 |
| Mar 22 2024 | 5.01 | -0.06 | -1.18% | 5.07 | 5.20 | 4.96 | 165,841 |
| Mar 21 2024 | 5.07 | 0.08 | 1.60% | 4.99 | 5.17 | 4.99 | 200,474 |
| Mar 20 2024 | 4.99 | -0.03 | -0.60% | 4.93 | 5.07 | 4.79 | 216,286 |
| Mar 19 2024 | 5.02 | 0.25 | 5.24% | 4.76 | 5.0633 | 4.6032 | 217,214 |
| Mar 18 2024 | 4.77 | 0.02 | 0.42% | 4.73 | 4.915 | 4.66 | 144,833 |
| Mar 15 2024 | 4.75 | -0.02 | -0.42% | 4.81 | 4.97 | 4.66 | 243,369 |
| Mar 14 2024 | 4.77 | 0.40 | 9.15% | 4.43 | 4.84 | 4.36 | 160,760 |
| Mar 13 2024 | 4.37 | 0.21 | 5.05% | 4.03 | 4.49 | 4.02 | 258,796 |
| Mar 12 2024 | 4.16 | -0.91 | -17.95% | 5.13 | 5.13 | 4.01 | 687,715 |
| Mar 11 2024 | 5.07 | 0.21 | 4.32% | 4.86 | 5.15 | 4.82 | 355,552 |
| Mar 08 2024 | 4.86 | 0.23 | 4.97% | 4.66 | 4.97 | 4.6462 | 204,428 |
| Mar 07 2024 | 4.63 | -0.04 | -0.86% | 4.66 | 4.85 | 4.53 | 115,547 |
| Mar 06 2024 | 4.67 | 0.02 | 0.43% | 4.65 | 4.76 | 4.59 | 68,604 |
| Mar 05 2024 | 4.65 | 0.04 | 0.76% | 4.61 | 4.77 | 4.53 | 110,956 |
| Mar 04 2024 | 4.615 | -0.24 | -4.85% | 4.85 | 4.96 | 4.60 | 99,117 |
| Mar 01 2024 | 4.85 | 0.17 | 3.63% | 4.66 | 4.92 | 4.64 | 201,778 |
| Feb 29 2024 | 4.68 | 0.08 | 1.74% | 4.60 | 4.79 | 4.60 | 137,110 |
| Feb 28 2024 | 4.60 | -0.34 | -6.88% | 4.89 | 4.90 | 4.52 | 190,347 |
| Feb 27 2024 | 4.94 | -0.01 | -0.20% | 4.98 | 5.04 | 4.86 | 97,736 |
| Feb 26 2024 | 4.95 | -0.04 | -0.80% | 5.00 | 5.02 | 4.90 | 151,046 |
| Feb 23 2024 | 4.99 | 0.17 | 3.53% | 4.82 | 5.00 | 4.6965 | 134,218 |
| Feb 22 2024 | 4.82 | 0.07 | 1.47% | 4.69 | 4.88 | 4.6659 | 167,265 |
| Feb 21 2024 | 4.75 | -0.29 | -5.75% | 4.96 | 5.15 | 4.68 | 286,628 |
| Feb 20 2024 | 5.04 | -0.09 | -1.75% | 5.12 | 5.29 | 4.99 | 258,696 |
| Feb 16 2024 | 5.13 | 0.12 | 2.40% | 5.10 | 5.40 | 5.00 | 415,103 |
| Feb 15 2024 | 5.01 | 0.41 | 8.91% | 4.60 | 5.15 | 4.59 | 245,884 |
| Feb 14 2024 | 4.60 | -0.11 | -2.34% | 4.84 | 4.8761 | 4.58 | 107,650 |
| Feb 13 2024 | 4.71 | -0.09 | -1.88% | 4.69 | 4.74 | 4.59 | 134,102 |
| Feb 12 2024 | 4.80 | 0.01 | 0.21% | 4.77 | 4.91 | 4.76 | 104,529 |
| Feb 09 2024 | 4.79 | 0.17 | 3.68% | 4.60 | 4.885 | 4.59 | 130,934 |
| Feb 08 2024 | 4.62 | -0.02 | -0.43% | 4.62 | 4.73 | 4.50 | 110,020 |
| Feb 07 2024 | 4.64 | -0.23 | -4.72% | 4.91 | 4.915 | 4.60 | 122,073 |
| Feb 06 2024 | 4.87 | 0.01 | 0.21% | 4.80 | 4.93 | 4.47 | 137,286 |
| Feb 05 2024 | 4.86 | -0.09 | -1.82% | 4.95 | 4.95 | 4.68 | 119,169 |
