Nasdaq · NNBR · stock
NN INC (NNBR) stock price history
Every Nasdaq trading session of NN INC from Mar 15, 1994 to Sep 28, 2026: 8,189 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NNBR adjusted close, 1994 to 2026
- $30.91
- All time high, 2017
- $4.48
- 52 week high, $1.10 low
- 8,189
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
NNBR key facts
- NN INC (NNBR) closed at $3.72 on Sep 28, 2026 on Nasdaq.
- NNBR's all time high close is $30.91, set on Oct 27, 2017; its all time low close is $0.7420 on Mar 2, 2009.
- NNBR's 52 week range is $1.10 to $4.48.
- NNBR returned +71.4% over the year to Sep 28, 2026 and -28.3% over five years.
- Over ten years NNBR returned -78%, -13.9% a year compounded.
- NNBR's deepest drawdown was -96.8% from Oct 27, 2017 to Mar 30, 2023.
- DataCedar holds 8,189 daily sessions of NNBR history from Mar 15, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NNBR price chart, 1994 to 2026
NNBR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.7% |
| 3 months | +34.8% |
| 6 months | +146.4% |
| Year to date | +204.9% |
| 1 year | +71.4% |
| 3 years | +96.8% |
| 5 years | -28.3% |
| 10 years | -77.7% |
| Since Mar 15, 1994 | -10.6% |
| Compound annual growth, 32.5 years | -0.3% |
NNBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.91 on Oct 27, 2017
- All time low close
- $0.7420 on Mar 2, 2009
- 52 week high
- $4.48 on Aug 6, 2026
- 52 week low
- $1.10 on Dec 8, 2025
- Deepest drawdown
- -96.8% from Oct 27, 2017 to Mar 30, 2023, not yet recovered
- Best single session
- +90.2% on Apr 13, 2020
- Worst single session
- -35.1% on Nov 10, 2008
- Volatility, 1 year annualised
- 82.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2010, +212%
- Worst calendar year
- 2008, -75%
NNBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Mar 15, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.27 | $4.48 | $1.19 | $3.72 | +190.6% | 343.1M | 185 |
| 2025 | $3.28 | $4.67 | $1.10 | $1.28 | -60.9% | 84.5M | 250 |
| 2024 | $4.00 | $5.40 | $2.84 | $3.27 | -18.3% | 44.7M | 252 |
| 2023 | $1.50 | $4.35 | $0.9700 | $4.00 | +166.7% | 42.6M | 250 |
| 2022 | $4.14 | $4.37 | $1.25 | $1.50 | -63.4% | 58.6M | 251 |
| 2021 | $6.68 | $9.62 | $3.84 | $4.10 | -37.6% | 57M | 252 |
| 2020 | $9.25 | $10.15 | $1.35 | $6.57 | -29.0% | 105.8M | 253 |
| 2019 | $6.41 | $11.49 | $5.82 | $9.25 | +41.4% | 77.4M | 252 |
| 2018 | $26.44 | $28.21 | $5.41 | $6.54 | -75.2% | 83.4M | 251 |
| 2017 | $18.30 | $31.39 | $16.74 | $26.40 | +46.5% | 38.6M | 251 |
| 2016 | $14.18 | $19.20 | $9.60 | $18.02 | +21.7% | 51.2M | 252 |
| 2015 | $19.07 | $27.58 | $11.69 | $14.80 | -21.5% | 69.8M | 252 |
| 2014 | $18.26 | $28.22 | $15.06 | $18.86 | +3.1% | 34.1M | 252 |
| 2013 | $8.43 | $19.41 | $7.44 | $18.29 | +123.4% | 20M | 252 |
| 2012 | $5.58 | $9.71 | $4.93 | $8.19 | +52.7% | 28.1M | 250 |
| 2011 | $11.25 | $17.33 | $4.00 | $5.36 | -51.5% | 48.4M | 252 |
| 2010 | $3.51 | $11.25 | $2.87 | $11.05 | +212.1% | 22.3M | 252 |
| 2009 | $2.05 | $4.74 | $0.7420 | $3.54 | +72.9% | 24.2M | 252 |
| 2008 | $8.22 | $15.45 | $0.7509 | $2.05 | -75.2% | 48.4M | 253 |
| 2007 | $10.68 | $11.50 | $6.90 | $8.27 | -21.9% | 22.9M | 251 |
| 2006 | $8.84 | $11.38 | $8.58 | $10.59 | +20.4% | 18.4M | 251 |
| 2005 | $10.69 | $11.19 | $8.10 | $8.79 | -17.5% | 12.6M | 252 |
| 2004 | $9.97 | $10.89 | $7.48 | $10.66 | +8.1% | 15.2M | 252 |
| 2003 | $7.17 | $10.92 | $6.01 | $9.86 | +29.4% | 13.3M | 252 |
| 2002 | $7.79 | $9.66 | $5.19 | $7.62 | -7.5% | 4.9M | 252 |
| 2001 | $6.53 | $8.35 | $4.68 | $8.23 | +25.0% | 4.3M | 248 |
| 2000 | $4.63 | $7.95 | $4.63 | $6.59 | +32.4% | 4.2M | 252 |
| 1999 | $4.16 | $5.18 | $3.10 | $4.98 | +29.9% | 6.6M | 252 |
| 1998 | $5.59 | $8.24 | $3.75 | $3.83 | -31.4% | 7.7M | 252 |
| 1997 | $9.47 | $9.47 | $4.99 | $5.59 | -40.1% | 12.4M | 253 |
| 1996 | $10.65 | $16.12 | $7.29 | $9.32 | -11.3% | 19.9M | 254 |
| 1995 | $4.85 | $11.70 | $4.79 | $10.50 | +110.8% | 12.7M | 252 |
| 1994 | $4.10 | $5.55 | $3.71 | $4.98 | n/a | 16.5M | 202 |
NNBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.72 | +8.5% |
| August 2026 | $3.43 | +3.6% |
| July 2026 | $3.31 | -7.8% |
| June 2026 | $3.59 | +20.9% |
| May 2026 | $2.97 | +28.0% |
| April 2026 | $2.32 | +60.0% |
| March 2026 | $1.45 | -4.0% |
| February 2026 | $1.51 | +1.3% |
| January 2026 | $1.49 | +16.4% |
| December 2025 | $1.28 | +0.8% |
| November 2025 | $1.27 | -25.7% |
| October 2025 | $1.71 | -17.0% |
About the NNBR data
Daily bars. 8,189 sessions from Mar 15, 1994 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NNBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NNBR share price history
