NN Stock Price History
NASDAQ: NNBRIndustrialsIndustrial Machinery/ComponentsUSD
3.95-0.06 (-1.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NNBR price history at a glance
The price history for NN (NNBR) on this page begins on March 14, 1994, when the stock closed at $7.11; it most recently closed at $3.95 on October 5, 2026. The highest price in this record is $32.90, reached on October 23, 2017; the latest close is 88.0% below that peak. Across the 31 complete calendar years in the table, NNBR finished higher in 16 and lower in 15. Its best year was 2010 (+212.1%) and its worst was 2008 (-75.3%).
Over roughly 33 years the share price changed -44.5%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, NNBR has gained 106.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $32.90
- Date of high
- Oct 23, 2017
- Low since 1994
- $0.83
- Date of low
- Mar 2, 2009
- 52-week high
- $4.79
- 52-week low
- $1.10
- IPO year
- 1994
- Last close
- $3.95
NNBR returns
1 week
-12.42%
1 month
+7.34%
3 months
+13.51%
6 months
+159.87%
Year to date
+208.59%
1 year
+106.81%
3 years
+125.71%
5 years
-22.55%
NNBR price return, excluding dividends.
NNBR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.95 | +194.78% |
| 2025 | 1.34 | -59.39% |
| 2024 | 3.30 | -17.50% |
| 2023 | 4.00 | +166.67% |
| 2022 | 1.50 | -63.41% |
| 2021 | 4.10 | -37.60% |
| 2020 | 6.57 | -27.72% |
| 2019 | 9.09 | +31.55% |
| 2018 | 6.91 | -74.96% |
| 2017 | 27.60 | +44.88% |
| 2016 | 19.05 | +19.51% |
| 2015 | 15.94 | -20.46% |
| 2014 | 20.04 | +2.04% |
| 2013 | 19.64 | +100.61% |
| 2012 | 9.79 | +63.17% |
| 2011 | 6.00 | -51.46% |
| 2010 | 12.36 | +212.12% |
| 2009 | 3.96 | +77.58% |
| 2008 | 2.23 | -75.33% |
| 2007 | 9.04 | -27.27% |
| 2006 | 12.43 | +17.26% |
| 2005 | 10.60 | -19.76% |
| 2004 | 13.21 | +1.69% |
| 2003 | 12.99 | +33.23% |
| 2002 | 9.75 | -1.91% |
| 2001 | 9.94 | +7.46% |
| 2000 | 9.25 | +27.59% |
| 1999 | 7.25 | +23.40% |
| 1998 | 5.88 | -34.72% |
| 1997 | 9.00 | -38.98% |
| 1996 | 14.75 | -15.71% |
| 1995 | 17.50 | +107.24% |
| 1994* | 8.44 | +18.75% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
NNBR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.08 | 4.14 | 3.89 | 3.95 | -1.50% | |
| 3.96 | 4.05 | 3.88 | 4.01 | -0.25% | |
| 3.95 | 4.07 | 3.90 | 4.02 | -0.50% | |
| 4.24 | 4.29 | 3.96 | 4.04 | -4.72% | |
| 4.59 | 4.59 | 4.21 | 4.24 | -5.99% | |
| 3.77 | 4.79 | 3.67 | 4.51 | +24.24% | |
| 3.69 | 3.77 | 3.56 | 3.63 | -1.09% | |
| 3.91 | 4.01 | 3.66 | 3.67 | -5.41% | |
| 3.82 | 3.95 | 3.75 | 3.88 | +4.30% | |
| 3.66 | 3.81 | 3.58 | 3.72 | +1.36% | |
| 3.68 | 3.78 | 3.59 | 3.67 | +1.94% | |
| 3.85 | 3.89 | 3.59 | 3.60 | -6.74% | |
| 3.74 | 4.02 | 3.55 | 3.86 | +14.54% | |
| 3.35 | 3.45 | 3.32 | 3.37 | +0.60% | |
| 3.39 | 3.39 | 3.27 | 3.35 | +1.21% | |
| 3.39 | 3.39 | 3.26 | 3.31 | -1.78% | |
| 3.36 | 3.41 | 3.32 | 3.37 | +3.37% | |
| 3.34 | 3.40 | 3.19 | 3.26 | -0.91% | |
| 3.47 | 3.51 | 3.26 | 3.29 | -5.19% | |
| 3.48 | 3.55 | 3.41 | 3.47 | -3.07% | |
| 3.59 | 3.74 | 3.52 | 3.58 | +0.56% | |
| 3.65 | 3.68 | 3.50 | 3.56 | -3.26% | |
| 3.75 | 3.80 | 3.65 | 3.68 | -1.60% | |
| 3.65 | 3.82 | 3.61 | 3.74 | +2.19% | |
| 3.49 | 3.67 | 3.45 | 3.66 | +5.78% | |
| 3.42 | 3.48 | 3.33 | 3.46 | +1.76% | |
| 3.35 | 3.46 | 3.29 | 3.40 | +2.10% | |
| 3.36 | 3.41 | 3.30 | 3.33 | -2.92% | |
| 3.42 | 3.47 | 3.32 | 3.43 | +1.18% | |
| 3.55 | 3.59 | 3.37 | 3.39 | -5.04% | |
| 3.55 | 3.69 | 3.54 | 3.57 | +1.13% | |
| 3.52 | 3.66 | 3.51 | 3.53 | 0.00% | |
| 3.70 | 3.75 | 3.52 | 3.53 | -3.29% | |
| 3.94 | 3.94 | 3.65 | 3.65 | -3.44% | |
| 3.80 | 3.86 | 3.71 | 3.78 | -0.79% | |
| 3.70 | 3.84 | 3.57 | 3.81 | +2.70% | |
| 3.89 | 3.94 | 3.67 | 3.71 | -3.39% | |
| 4.01 | 4.12 | 3.81 | 3.84 | -6.57% | |
| 3.96 | 4.24 | 3.93 | 4.11 | +5.38% | |
| 3.62 | 3.98 | 3.62 | 3.90 | +8.03% | |
| 3.68 | 3.72 | 3.56 | 3.61 | -1.37% | |
| 3.75 | 3.75 | 3.57 | 3.66 | +0.27% | |
| 3.70 | 3.86 | 3.64 | 3.65 | +0.55% | |
| 3.74 | 3.79 | 3.59 | 3.63 | -3.71% | |
| 3.85 | 4.02 | 3.69 | 3.77 | -2.58% | |
| 4.42 | 4.48 | 3.72 | 3.87 | -0.77% | |
| 3.84 | 3.93 | 3.77 | 3.90 | +1.30% | |
| 3.66 | 3.88 | 3.63 | 3.85 | +6.35% | |
| 3.39 | 3.68 | 3.33 | 3.62 | +9.37% | |
| 3.35 | 3.43 | 3.21 | 3.31 | -0.90% | |
| 3.11 | 3.38 | 3.05 | 3.34 | +8.44% | |
| 3.39 | 3.45 | 3.06 | 3.08 | -9.14% | |
| 3.53 | 3.55 | 3.30 | 3.39 | -4.24% | |
| 3.60 | 3.70 | 3.48 | 3.54 | +0.28% | |
| 3.40 | 3.75 | 3.32 | 3.53 | +3.22% | |
| 3.36 | 3.44 | 3.28 | 3.42 | -0.87% | |
| 3.40 | 3.54 | 3.32 | 3.45 | +0.88% | |
| 3.52 | 3.60 | 3.38 | 3.42 | -1.72% | |
| 3.51 | 3.64 | 3.36 | 3.48 | +9.43% | |
| 2.98 | 3.22 | 2.93 | 3.18 | +5.30% | |
| 3.32 | 3.32 | 3.01 | 3.02 | -9.85% | |
| 3.41 | 3.49 | 3.23 | 3.35 | -2.05% | |
| 3.40 | 3.61 | 3.38 | 3.42 | 0.00% | |
| 3.46 | 3.59 | 3.34 | 3.42 | -1.72% | |
| 3.56 | 3.56 | 3.38 | 3.48 | -2.52% | |
| 3.47 | 3.72 | 3.46 | 3.57 | +2.88% | |
| 3.48 | 3.55 | 3.29 | 3.47 | -0.57% | |
| 3.62 | 3.66 | 3.36 | 3.49 | -5.68% | |
| 3.57 | 3.81 | 3.40 | 3.70 | +6.02% | |
| 4.12 | 4.44 | 3.38 | 3.49 | -12.53% | |
| 3.40 | 4.05 | 3.29 | 3.99 | +11.14% | |
| 3.65 | 4.00 | 3.51 | 3.59 | -0.83% | |
| 3.82 | 4.35 | 3.41 | 3.62 | +31.16% | |
| 2.66 | 2.80 | 2.66 | 2.76 | +2.99% | |
| 2.70 | 2.78 | 2.63 | 2.68 | +1.90% | |
| 2.88 | 2.92 | 2.62 | 2.63 | -8.68% | |
| 2.71 | 2.99 | 2.66 | 2.88 | +6.67% | |
| 2.76 | 2.80 | 2.63 | 2.70 | -3.23% | |
| 2.80 | 2.96 | 2.74 | 2.79 | +0.36% | |
| 2.86 | 2.94 | 2.76 | 2.78 | -2.46% | |
| 2.99 | 3.06 | 2.84 | 2.85 | -5.00% | |
| 3.08 | 3.14 | 2.99 | 3.00 | 0.00% | |
| 2.99 | 3.10 | 2.98 | 3.00 | +0.67% | |
| 2.90 | 3.02 | 2.81 | 2.98 | +3.47% | |
| 2.80 | 2.93 | 2.80 | 2.88 | +1.05% | |
| 2.89 | 3.04 | 2.74 | 2.85 | -1.72% | |
| 2.87 | 3.05 | 2.83 | 2.90 | +3.20% | |
| 2.99 | 3.05 | 2.81 | 2.81 | -8.47% | |
| 2.94 | 3.08 | 2.86 | 3.07 | +4.42% | |
| 3.14 | 3.18 | 2.91 | 2.94 | -6.37% | |
| 3.13 | 3.24 | 3.07 | 3.14 | +0.32% | |
| 2.98 | 3.18 | 2.87 | 3.13 | +5.39% | |
| 3.07 | 3.07 | 2.90 | 2.97 | -3.57% | |
| 3.10 | 3.15 | 3.02 | 3.08 | +0.98% | |
| 2.84 | 3.16 | 2.81 | 3.05 | +11.31% | |
| 2.50 | 2.86 | 2.50 | 2.74 | +11.84% | |
| 2.45 | 2.50 | 2.40 | 2.45 | +1.24% | |
| 2.32 | 2.52 | 2.30 | 2.42 | +2.54% | |
| 2.26 | 2.38 | 2.17 | 2.36 | +6.31% | |
| 2.16 | 2.25 | 2.10 | 2.22 | +1.83% | |
| 2.22 | 2.25 | 2.17 | 2.18 | -1.80% | |
| 2.27 | 2.29 | 2.15 | 2.22 | -4.72% | |
| 2.28 | 2.39 | 2.22 | 2.33 | +3.10% | |
| 2.31 | 2.35 | 2.24 | 2.26 | -4.64% | |
| 2.55 | 2.55 | 2.32 | 2.37 | -8.14% | |
| 2.75 | 2.81 | 2.57 | 2.58 | -7.86% | |
| 2.78 | 2.91 | 2.70 | 2.80 | +1.45% | |
| 2.95 | 2.99 | 2.62 | 2.76 | +9.52% | |
| 2.52 | 2.70 | 2.49 | 2.52 | +2.02% | |
| 2.48 | 2.57 | 2.45 | 2.47 | +0.82% | |
| 2.49 | 2.53 | 2.39 | 2.45 | -0.41% | |
| 2.26 | 2.48 | 2.26 | 2.46 | +6.03% | |
| 2.32 | 2.37 | 2.25 | 2.32 | +0.87% | |
| 2.54 | 2.54 | 2.27 | 2.30 | -9.45% | |
| 2.60 | 2.67 | 2.47 | 2.54 | -4.15% | |
| 2.48 | 2.71 | 2.45 | 2.65 | +6.43% | |
| 2.64 | 2.65 | 2.42 | 2.49 | -4.60% | |
| 2.59 | 2.88 | 2.49 | 2.61 | +10.59% | |
| 2.19 | 2.38 | 2.12 | 2.36 | +7.76% | |
| 2.20 | 2.33 | 2.13 | 2.19 | -0.90% | |
| 2.23 | 2.43 | 2.16 | 2.21 | -4.74% | |
| 2.08 | 2.46 | 2.02 | 2.32 | +13.73% | |
| 1.93 | 2.12 | 1.91 | 2.04 | +3.03% | |
| 1.80 | 2.25 | 1.61 | 1.98 | +26.11% | |
| 1.58 | 1.60 | 1.55 | 1.57 | -0.63% | |
| 1.51 | 1.60 | 1.49 | 1.58 | +3.95% | |
| 1.55 | 1.57 | 1.51 | 1.52 | -1.94% | |
| 1.50 | 1.58 | 1.50 | 1.55 | +1.97% | |
| 1.50 | 1.62 | 1.50 | 1.52 | +4.83% | |
| 1.46 | 1.54 | 1.44 | 1.45 | -1.36% | |
| 1.45 | 1.69 | 1.43 | 1.47 | +2.80% | |
| 1.45 | 1.49 | 1.40 | 1.43 | -1.38% | |
| 1.46 | 1.51 | 1.41 | 1.45 | 0.00% | |
| 1.41 | 1.46 | 1.39 | 1.45 | +3.57% | |
| 1.52 | 1.55 | 1.32 | 1.40 | -7.28% | |
| 1.58 | 1.65 | 1.49 | 1.51 | -3.21% | |
| 1.73 | 1.74 | 1.56 | 1.56 | -10.34% | |
| 1.79 | 1.81 | 1.72 | 1.74 | -2.25% | |
| 1.76 | 1.85 | 1.72 | 1.78 | +1.71% | |
| 1.79 | 1.80 | 1.67 | 1.75 | +2.34% | |
| 1.54 | 1.91 | 1.49 | 1.71 | +15.54% | |
| 1.27 | 1.48 | 1.26 | 1.48 | +20.33% | |
| 1.23 | 1.26 | 1.19 | 1.23 | -1.60% | |
| 1.29 | 1.32 | 1.23 | 1.25 | -3.10% | |
| 1.29 | 1.33 | 1.24 | 1.29 | +2.38% | |
| 1.26 | 1.28 | 1.23 | 1.26 | -0.79% | |
| 1.28 | 1.29 | 1.23 | 1.27 | -0.78% | |
| 1.31 | 1.32 | 1.25 | 1.28 | -1.54% | |
| 1.28 | 1.35 | 1.25 | 1.30 | +1.56% | |
| 1.34 | 1.39 | 1.27 | 1.28 | -5.88% | |
| 1.40 | 1.42 | 1.33 | 1.36 | -6.21% | |
| 1.45 | 1.63 | 1.43 | 1.45 | -5.23% | |
| 1.50 | 1.55 | 1.49 | 1.53 | +2.68% | |
| 1.50 | 1.52 | 1.43 | 1.49 | +0.68% | |
| 1.50 | 1.59 | 1.45 | 1.48 | -1.99% | |
| 1.48 | 1.51 | 1.45 | 1.51 | +0.67% | |
| 1.51 | 1.52 | 1.46 | 1.50 | 0.00% | |
| 1.56 | 1.56 | 1.46 | 1.50 | -2.60% | |
| 1.54 | 1.59 | 1.52 | 1.54 | +0.65% | |
| 1.60 | 1.62 | 1.50 | 1.53 | -6.71% | |
| 1.67 | 1.69 | 1.62 | 1.64 | -2.38% | |
| 1.67 | 1.70 | 1.64 | 1.68 | -0.59% | |
| 1.69 | 1.73 | 1.66 | 1.69 | +0.60% | |
| 1.75 | 1.78 | 1.60 | 1.68 | -2.33% | |
| 1.71 | 1.80 | 1.67 | 1.72 | +0.58% | |
| 1.72 | 1.79 | 1.64 | 1.71 | -0.58% | |
| 1.77 | 1.77 | 1.61 | 1.72 | -1.15% | |
| 1.73 | 1.80 | 1.71 | 1.74 | +1.16% | |
| 1.61 | 1.74 | 1.60 | 1.72 | +5.52% | |
| 1.57 | 1.67 | 1.55 | 1.63 | +5.84% | |
| 1.60 | 1.64 | 1.51 | 1.54 | -3.75% | |
| 1.57 | 1.65 | 1.57 | 1.60 | +1.91% | |
| 1.55 | 1.59 | 1.52 | 1.57 | +3.29% | |
| 1.50 | 1.55 | 1.46 | 1.52 | +2.01% | |
| 1.50 | 1.57 | 1.48 | 1.49 | -1.97% | |
| 1.52 | 1.55 | 1.47 | 1.52 | +0.66% | |
| 1.53 | 1.57 | 1.47 | 1.51 | -0.66% | |
| 1.51 | 1.57 | 1.46 | 1.52 | 0.00% | |
| 1.53 | 1.59 | 1.46 | 1.52 | 0.00% | |
| 1.62 | 1.62 | 1.49 | 1.52 | -5.59% | |
| 1.58 | 1.67 | 1.58 | 1.61 | +3.21% | |
| 1.53 | 1.65 | 1.48 | 1.56 | +5.41% | |
| 1.45 | 1.51 | 1.42 | 1.48 | +2.07% | |
| 1.46 | 1.49 | 1.42 | 1.45 | -0.68% | |
| 1.48 | 1.50 | 1.40 | 1.46 | -0.68% | |
| 1.49 | 1.54 | 1.42 | 1.47 | 0.00% | |
| 1.45 | 1.50 | 1.37 | 1.47 | +2.08% | |
| 1.38 | 1.44 | 1.33 | 1.44 | +5.11% | |
| 1.34 | 1.39 | 1.34 | 1.37 | +3.79% | |
| 1.29 | 1.33 | 1.26 | 1.32 | +2.33% | |
| 1.32 | 1.35 | 1.27 | 1.29 | -0.77% | |
| 1.36 | 1.36 | 1.29 | 1.30 | -2.99% | |
| 1.34 | 1.40 | 1.32 | 1.34 | 0.00% | |
| 1.27 | 1.35 | 1.27 | 1.34 | +4.69% | |
| 1.24 | 1.29 | 1.20 | 1.28 | +4.92% | |
| 1.24 | 1.29 | 1.21 | 1.22 | -3.17% | |
| 1.37 | 1.42 | 1.23 | 1.26 | -7.35% | |
| 1.20 | 1.39 | 1.20 | 1.36 | +14.29% | |
| 1.15 | 1.20 | 1.15 | 1.19 | +3.48% | |
| 1.20 | 1.23 | 1.15 | 1.15 | -4.96% | |
| 1.18 | 1.23 | 1.16 | 1.21 | +1.68% | |
| 1.17 | 1.19 | 1.15 | 1.19 | +0.85% | |
| 1.20 | 1.24 | 1.15 | 1.18 | -1.67% | |
| 1.21 | 1.21 | 1.15 | 1.20 | -1.64% | |
| 1.26 | 1.29 | 1.18 | 1.22 | -3.17% | |
| 1.27 | 1.27 | 1.17 | 1.26 | -0.79% | |
| 1.31 | 1.45 | 1.21 | 1.27 | +6.72% | |
| 1.15 | 1.22 | 1.12 | 1.19 | +4.39% | |
| 1.21 | 1.25 | 1.13 | 1.14 | -4.20% | |
| 1.18 | 1.21 | 1.16 | 1.19 | +2.59% | |
| 1.24 | 1.24 | 1.10 | 1.16 | -4.92% | |
| 1.26 | 1.28 | 1.20 | 1.22 | -3.94% | |
| 1.28 | 1.35 | 1.25 | 1.27 | 0.00% | |
| 1.29 | 1.29 | 1.24 | 1.27 | +2.42% | |
| 1.26 | 1.37 | 1.24 | 1.24 | +1.64% | |
| 1.27 | 1.32 | 1.22 | 1.22 | -3.94% | |
| 1.26 | 1.30 | 1.25 | 1.27 | +1.60% | |
| 1.37 | 1.37 | 1.22 | 1.25 | -8.09% | |
| 1.31 | 1.44 | 1.30 | 1.36 | +5.43% | |
| 1.26 | 1.46 | 1.26 | 1.29 | +3.20% | |
| 1.29 | 1.31 | 1.24 | 1.25 | -2.34% | |
| 1.27 | 1.29 | 1.20 | 1.28 | +0.79% | |
| 1.33 | 1.36 | 1.26 | 1.27 | -5.22% | |
| 1.42 | 1.45 | 1.32 | 1.34 | -4.96% | |
| 1.52 | 1.55 | 1.41 | 1.41 | -2.76% | |
| 1.46 | 1.51 | 1.42 | 1.45 | -2.68% | |
| 1.51 | 1.55 | 1.46 | 1.49 | -1.32% | |
| 1.58 | 1.64 | 1.49 | 1.51 | -3.21% | |
| 1.58 | 1.59 | 1.54 | 1.56 | -1.27% | |
| 1.68 | 1.76 | 1.51 | 1.58 | -4.82% | |
| 1.68 | 1.69 | 1.62 | 1.66 | -2.35% | |
| 1.78 | 1.79 | 1.68 | 1.70 | -5.03% | |
| 1.80 | 1.87 | 1.78 | 1.79 | -0.56% | |
| 1.78 | 1.89 | 1.76 | 1.80 | -2.70% | |
| 1.71 | 1.85 | 1.70 | 1.85 | +8.19% | |
| 1.63 | 1.74 | 1.59 | 1.71 | +4.91% | |
| 1.71 | 1.71 | 1.57 | 1.63 | -14.21% | |
| 1.93 | 1.98 | 1.88 | 1.90 | +1.06% | |
| 1.93 | 1.95 | 1.88 | 1.88 | -2.08% | |
| 1.85 | 1.95 | 1.81 | 1.92 | +5.49% | |
| 1.84 | 1.87 | 1.82 | 1.82 | +1.68% | |
| 1.85 | 1.88 | 1.78 | 1.79 | 0.00% | |
| 1.81 | 1.87 | 1.78 | 1.79 | -1.65% | |
| 1.86 | 1.87 | 1.81 | 1.82 | -2.15% | |
| 1.82 | 1.92 | 1.82 | 1.86 | +6.29% | |
| 1.82 | 1.88 | 1.73 | 1.75 | -3.31% | |
| 1.88 | 1.90 | 1.80 | 1.81 | -3.21% | |
| 1.93 | 1.96 | 1.85 | 1.87 | 0.00% | |
| 1.91 | 1.97 | 1.87 | 1.87 | -1.06% | |
| 1.98 | 1.99 | 1.89 | 1.89 | +3.85% | |
| 1.95 | 1.95 | 1.81 | 1.82 | -4.71% | |
| 1.90 | 1.99 | 1.89 | 1.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NNBR chart for longer ranges.