UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,902.04 +3,359.00 (+6.92%)
NN, Inc. (NNBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 3.5499 | 3.6200 | 3.4600 | 3.5100 | 3.5100 | 170,590 |
| 14 May 2024 | 3.5200 | 3.6100 | 3.4500 | 3.5200 | 3.5200 | 87,500 |
| 13 May 2024 | 3.4900 | 3.5200 | 3.3900 | 3.5000 | 3.5000 | 114,400 |
| 10 May 2024 | 3.3600 | 3.5000 | 3.3100 | 3.4400 | 3.4400 | 122,700 |
| 09 May 2024 | 3.2900 | 3.3800 | 3.2400 | 3.3700 | 3.3700 | 198,400 |
| 08 May 2024 | 3.4300 | 3.4300 | 3.2400 | 3.3100 | 3.3100 | 152,400 |
| 07 May 2024 | 3.7700 | 3.9400 | 3.3500 | 3.4200 | 3.4200 | 281,900 |
| 06 May 2024 | 3.4700 | 3.8100 | 3.4700 | 3.8000 | 3.8000 | 252,900 |
| 03 May 2024 | 3.3900 | 3.5900 | 3.3500 | 3.5300 | 3.5300 | 303,800 |
| 02 May 2024 | 3.5600 | 3.5600 | 3.3500 | 3.3600 | 3.3600 | 147,000 |
| 01 May 2024 | 3.5100 | 3.7000 | 3.4700 | 3.5400 | 3.5400 | 95,000 |
| 30 Apr 2024 | 3.7100 | 3.7100 | 3.3000 | 3.5600 | 3.5600 | 404,000 |
| 29 Apr 2024 | 3.7200 | 3.8600 | 3.6800 | 3.7400 | 3.7400 | 90,300 |
| 26 Apr 2024 | 3.7900 | 3.8700 | 3.6900 | 3.7200 | 3.7200 | 259,500 |
| 25 Apr 2024 | 3.7100 | 3.8400 | 3.6000 | 3.7500 | 3.7500 | 195,100 |
| 24 Apr 2024 | 4.0300 | 4.1000 | 3.8000 | 3.8300 | 3.8300 | 282,000 |
| 23 Apr 2024 | 3.8100 | 4.0600 | 3.8000 | 4.0100 | 4.0100 | 197,700 |
| 22 Apr 2024 | 3.8900 | 3.9300 | 3.8000 | 3.8200 | 3.8200 | 119,800 |
| 19 Apr 2024 | 3.9000 | 3.9800 | 3.8100 | 3.8500 | 3.8500 | 205,400 |
| 18 Apr 2024 | 3.9000 | 3.9400 | 3.7900 | 3.9000 | 3.9000 | 174,700 |
| 17 Apr 2024 | 3.8100 | 3.9400 | 3.7100 | 3.8800 | 3.8800 | 192,900 |
| 16 Apr 2024 | 3.8200 | 3.9700 | 3.7500 | 3.8100 | 3.8100 | 167,300 |
| 15 Apr 2024 | 3.9800 | 4.1100 | 3.6800 | 3.8400 | 3.8400 | 415,800 |
| 12 Apr 2024 | 3.9600 | 3.9800 | 3.8100 | 3.8900 | 3.8900 | 213,900 |
| 11 Apr 2024 | 3.9900 | 4.1200 | 3.9800 | 3.9900 | 3.9900 | 161,100 |
| 10 Apr 2024 | 4.1600 | 4.1600 | 3.9400 | 4.0200 | 4.0200 | 150,100 |
| 09 Apr 2024 | 4.3300 | 4.4300 | 4.1400 | 4.2300 | 4.2300 | 179,000 |
| 08 Apr 2024 | 4.3000 | 4.4100 | 4.2600 | 4.2900 | 4.2900 | 84,000 |
| 05 Apr 2024 | 4.3000 | 4.3900 | 4.2600 | 4.3100 | 4.3100 | 98,500 |
| 04 Apr 2024 | 4.4000 | 4.5600 | 4.2300 | 4.3000 | 4.3000 | 120,700 |
| 03 Apr 2024 | 4.5400 | 4.5900 | 4.3100 | 4.3600 | 4.3600 | 122,400 |
| 02 Apr 2024 | 4.7100 | 4.8200 | 4.5600 | 4.5800 | 4.5800 | 115,400 |
| 01 Apr 2024 | 4.6800 | 4.8600 | 4.6800 | 4.7500 | 4.7500 | 123,700 |
| 28 Mar 2024 | 4.7500 | 4.8100 | 4.6500 | 4.7400 | 4.7400 | 141,900 |
| 27 Mar 2024 | 4.7700 | 4.8000 | 4.6800 | 4.7500 | 4.7500 | 129,800 |
| 26 Mar 2024 | 4.8100 | 4.9400 | 4.6900 | 4.7500 | 4.7500 | 193,600 |
| 25 Mar 2024 | 5.0100 | 5.2000 | 4.7700 | 4.8400 | 4.8400 | 190,800 |
| 22 Mar 2024 | 5.0600 | 5.2000 | 4.9600 | 5.0100 | 5.0100 | 165,800 |
| 21 Mar 2024 | 4.9900 | 5.1700 | 4.9900 | 5.0700 | 5.0700 | 200,500 |
| 20 Mar 2024 | 4.9300 | 5.0700 | 4.7900 | 4.9900 | 4.9900 | 216,300 |
| 19 Mar 2024 | 4.7600 | 5.0600 | 4.6000 | 5.0200 | 5.0200 | 217,200 |
| 18 Mar 2024 | 4.7500 | 4.9200 | 4.6600 | 4.7700 | 4.7700 | 144,800 |
| 15 Mar 2024 | 4.8100 | 4.9700 | 4.6600 | 4.7500 | 4.7500 | 243,100 |
| 14 Mar 2024 | 4.4300 | 4.8400 | 4.3600 | 4.7700 | 4.7700 | 160,800 |
| 13 Mar 2024 | 4.0300 | 4.4900 | 4.0200 | 4.3700 | 4.3700 | 258,800 |
| 12 Mar 2024 | 5.1300 | 5.1300 | 4.0100 | 4.1600 | 4.1600 | 687,700 |
| 11 Mar 2024 | 4.8600 | 5.1500 | 4.8200 | 5.0700 | 5.0700 | 359,600 |
| 08 Mar 2024 | 4.6600 | 4.9700 | 4.6500 | 4.8600 | 4.8600 | 204,400 |
| 07 Mar 2024 | 4.6600 | 4.8500 | 4.5300 | 4.6300 | 4.6300 | 115,500 |
| 06 Mar 2024 | 4.6500 | 4.7600 | 4.5900 | 4.6700 | 4.6700 | 68,600 |
| 05 Mar 2024 | 4.6100 | 4.7700 | 4.5300 | 4.6500 | 4.6500 | 111,000 |
| 04 Mar 2024 | 4.8500 | 4.9600 | 4.6000 | 4.6200 | 4.6200 | 98,900 |
| 01 Mar 2024 | 4.6600 | 4.9200 | 4.6400 | 4.8500 | 4.8500 | 201,800 |
| 29 Feb 2024 | 4.6000 | 4.7900 | 4.6000 | 4.6800 | 4.6800 | 137,100 |
| 28 Feb 2024 | 4.8900 | 4.9000 | 4.5200 | 4.6000 | 4.6000 | 190,300 |
| 27 Feb 2024 | 4.9800 | 5.0400 | 4.8600 | 4.9400 | 4.9400 | 97,700 |
| 26 Feb 2024 | 5.0000 | 5.0200 | 4.9000 | 4.9500 | 4.9500 | 151,000 |
| 23 Feb 2024 | 4.8200 | 5.0000 | 4.7000 | 4.9900 | 4.9900 | 134,200 |
| 22 Feb 2024 | 4.6900 | 4.8800 | 4.6700 | 4.8200 | 4.8200 | 167,300 |
| 21 Feb 2024 | 4.9600 | 5.1500 | 4.6800 | 4.7500 | 4.7500 | 286,600 |
| 20 Feb 2024 | 5.0600 | 5.2900 | 4.9900 | 5.0400 | 5.0400 | 258,700 |
| 16 Feb 2024 | 5.1000 | 5.4000 | 5.0000 | 5.1300 | 5.1300 | 415,100 |
| 15 Feb 2024 | 4.6000 | 5.1500 | 4.5900 | 5.0100 | 5.0100 | 245,900 |
| 14 Feb 2024 | 4.8400 | 4.8800 | 4.5800 | 4.6000 | 4.6000 | 107,700 |
| 13 Feb 2024 | 4.5900 | 4.7400 | 4.5900 | 4.7100 | 4.7100 | 137,200 |
| 12 Feb 2024 | 4.7700 | 4.9100 | 4.7600 | 4.8000 | 4.8000 | 104,500 |
| 09 Feb 2024 | 4.6000 | 4.8900 | 4.6000 | 4.7900 | 4.7900 | 130,900 |
| 08 Feb 2024 | 4.6200 | 4.7300 | 4.5000 | 4.6200 | 4.6200 | 110,000 |
| 07 Feb 2024 | 4.9100 | 4.9200 | 4.6000 | 4.6400 | 4.6400 | 122,100 |
| 06 Feb 2024 | 4.8000 | 4.9300 | 4.4700 | 4.8700 | 4.8700 | 137,300 |
| 05 Feb 2024 | 4.9500 | 4.9500 | 4.6800 | 4.8600 | 4.8600 | 119,200 |
| 02 Feb 2024 | 4.8000 | 5.0200 | 4.7000 | 4.9500 | 4.9500 | 193,900 |
| 01 Feb 2024 | 4.5700 | 4.8400 | 4.4700 | 4.8100 | 4.8100 | 180,800 |
| 31 Jan 2024 | 4.6600 | 4.8100 | 4.5200 | 4.6100 | 4.6100 | 106,200 |
| 30 Jan 2024 | 4.7600 | 4.8300 | 4.5200 | 4.6600 | 4.6600 | 136,800 |
| 29 Jan 2024 | 4.3700 | 4.9300 | 4.3700 | 4.7400 | 4.7400 | 382,600 |
| 26 Jan 2024 | 4.1500 | 4.4200 | 4.1500 | 4.3900 | 4.3900 | 167,800 |
| 25 Jan 2024 | 4.1900 | 4.2400 | 4.0500 | 4.2000 | 4.2000 | 88,200 |
| 24 Jan 2024 | 4.2100 | 4.2400 | 4.0500 | 4.1600 | 4.1600 | 120,100 |
| 23 Jan 2024 | 4.1300 | 4.2800 | 4.0500 | 4.1400 | 4.1400 | 88,000 |
| 22 Jan 2024 | 4.0700 | 4.3100 | 4.0600 | 4.1800 | 4.1800 | 137,300 |
| 19 Jan 2024 | 3.9400 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 86,600 |
| 18 Jan 2024 | 3.8300 | 3.9400 | 3.8100 | 3.9200 | 3.9200 | 117,300 |
| 17 Jan 2024 | 3.9900 | 4.0300 | 3.7700 | 3.8200 | 3.8200 | 128,300 |
| 16 Jan 2024 | 4.3700 | 4.4400 | 4.0000 | 4.0100 | 4.0100 | 185,600 |
| 12 Jan 2024 | 4.2300 | 4.4400 | 4.1400 | 4.4100 | 4.4100 | 172,900 |
| 11 Jan 2024 | 4.1600 | 4.2400 | 4.1200 | 4.2000 | 4.2000 | 78,300 |
| 10 Jan 2024 | 4.1300 | 4.3000 | 3.9600 | 4.1900 | 4.1900 | 144,600 |
| 09 Jan 2024 | 3.9000 | 4.1000 | 3.7500 | 4.0500 | 4.0500 | 118,200 |
| 08 Jan 2024 | 4.1200 | 4.1900 | 3.9000 | 3.9500 | 3.9500 | 160,300 |
| 05 Jan 2024 | 4.3800 | 4.4500 | 3.9900 | 4.1400 | 4.1400 | 317,900 |
| 04 Jan 2024 | 4.0500 | 4.3500 | 4.0500 | 4.3100 | 4.3100 | 392,800 |
| 03 Jan 2024 | 4.0400 | 4.1900 | 4.0100 | 4.0900 | 4.0900 | 115,700 |
| 02 Jan 2024 | 4.0000 | 4.1800 | 3.9200 | 4.0800 | 4.0800 | 123,200 |
| 29 Dec 2023 | 4.2000 | 4.2000 | 3.8900 | 4.0000 | 4.0000 | 140,700 |
| 28 Dec 2023 | 4.0900 | 4.3500 | 3.9400 | 4.2700 | 4.2700 | 184,500 |
| 27 Dec 2023 | 4.1600 | 4.1600 | 3.8600 | 4.0900 | 4.0900 | 209,900 |
| 26 Dec 2023 | 3.7400 | 4.1000 | 3.5700 | 4.1000 | 4.1000 | 220,200 |
| 22 Dec 2023 | 3.4700 | 3.7500 | 3.4500 | 3.6700 | 3.6700 | 284,000 |
| 21 Dec 2023 | 3.2300 | 3.5500 | 3.1500 | 3.3900 | 3.3900 | 218,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.