NN, Inc. (NNBR) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -31.9%
- 3M
- -28.9%
- YTD
- +105.2%
- 1Y
- +61.8%
- 3Y
- +11.2%
- 5Y
- -13.7%
Loading 10-year price history...
NNBR Historical Performance
NNBR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -2.9%
- 2003 annual price return
- +28.4%
- 2004 annual price return
- +1.7%
- 2005 annual price return
- -18.5%
- 2006 annual price return
- +15.4%
- 2007 annual price return
- -23.1%
- 2008 annual price return
- -75.3%
- 2009 annual price return
- +77.6%
- 2010 annual price return
- +213.7%
- 2011 annual price return
- -54.4%
- 2012 annual price return
- +52.9%
- 2013 annual price return
- +113.2%
- 2014 annual price return
- +5.2%
- 2015 annual price return
- -20.5%
- 2016 annual price return
- +27.9%
- 2017 annual price return
- +39.4%
- 2018 annual price return
- -76.3%
- 2019 annual price return
- +33.3%
- 2020 annual price return
- -28.7%
- 2021 annual price return
- -32.1%
- 2022 annual price return
- -64.4%
- 2023 annual price return
- +159.7%
- 2024 annual price return
- -19.9%
- 2025 annual price return
- -59.5%
- 2026 annual price return
- +194.8%
NNBR Stock Price Trajectory (1994–2026)
As of November 8, 2026, NN, Inc. (NNBR) trades at $2.75, representing a +61.8% return over the past year. The stock has delivered a -52.0% total return over five years (-13.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $32.90 on October 27, 2017. From this peak, NNBR has corrected -91.6%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SMPL (-40.0% 1Y), NN (-27.3% 1Y), and PKOH (+126.1% 1Y), NNBR has underperformed the peer group average. Compare NNBR vs SMPL →
NNBR Historical Price Data · from 1994
Rows 1–50 of 8,218| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 2.76 | 2.87 | 2.73 | 2.75 | 1.90M | +3.00% |
| 2026-11-05 | 3.10 | 3.11 | 2.65 | 2.67 | 6.38M | -17.34% |
| 2026-11-04 | 3.70 | 3.74 | 3.19 | 3.23 | 3.53M | -13.17% |
| 2026-11-03 | 3.75 | 3.83 | 3.70 | 3.72 | 1.71M | 0.00% |
| 2026-11-02 | 3.91 | 3.98 | 3.62 | 3.72 | 2.79M | -5.34% |
| 2026-10-30 | 3.84 | 3.96 | 3.66 | 3.93 | 1.84M | -0.76% |
| 2026-10-29 | 3.45 | 4.04 | 3.38 | 3.96 | 3.99M | +4.21% |
| 2026-10-28 | 3.60 | 3.84 | 3.60 | 3.80 | 3.13M | +8.26% |
| 2026-10-27 | 3.41 | 3.56 | 3.33 | 3.51 | 2.55M | +4.46% |
| 2026-10-26 | 3.33 | 3.52 | 3.32 | 3.36 | 1.58M | +1.82% |
| 2026-10-23 | 3.30 | 3.40 | 3.25 | 3.30 | 2.02M | -0.90% |
| 2026-10-22 | 3.38 | 3.44 | 3.25 | 3.33 | 2.11M | -4.03% |
| 2026-10-21 | 3.61 | 3.74 | 3.46 | 3.47 | 2.03M | -2.25% |
| 2026-10-20 | 3.61 | 3.73 | 3.44 | 3.55 | 2.21M | -4.05% |
| 2026-10-19 | 3.53 | 3.76 | 3.46 | 3.70 | 2.90M | +8.50% |
| 2026-10-16 | 3.50 | 3.58 | 3.39 | 3.41 | 2.70M | -2.29% |
| 2026-10-15 | 3.38 | 3.53 | 3.30 | 3.49 | 2.16M | +0.87% |
| 2026-10-14 | 3.82 | 3.82 | 3.42 | 3.46 | 3.48M | -11.51% |
| 2026-10-13 | 3.90 | 3.97 | 3.85 | 3.91 | 1.77M | -0.76% |
| 2026-10-12 | 4.06 | 4.14 | 3.90 | 3.94 | 2.57M | -0.25% |
| 2026-10-09 | 4.08 | 4.14 | 3.89 | 3.95 | 1.70M | -1.50% |
| 2026-10-08 | 3.96 | 4.05 | 3.88 | 4.01 | 2.87M | -0.25% |
| 2026-10-07 | 3.95 | 4.07 | 3.90 | 4.02 | 1.79M | -0.50% |
| 2026-10-06 | 4.24 | 4.29 | 3.96 | 4.04 | 2.86M | -4.72% |
| 2026-10-05 | 4.59 | 4.59 | 4.21 | 4.24 | 3.19M | -5.99% |
| 2026-10-02 | 3.77 | 4.79 | 3.67 | 4.51 | 14.68M | +24.24% |
| 2026-10-01 | 3.69 | 3.77 | 3.56 | 3.63 | 1.26M | -1.09% |
| 2026-09-30 | 3.91 | 4.01 | 3.66 | 3.67 | 1.58M | -5.41% |
| 2026-09-29 | 3.82 | 3.95 | 3.75 | 3.88 | 4.72M | +4.30% |
| 2026-09-28 | 3.66 | 3.81 | 3.58 | 3.72 | 1.62M | +1.36% |
| 2026-09-25 | 3.68 | 3.78 | 3.59 | 3.67 | 1.66M | +1.94% |
| 2026-09-24 | 3.85 | 3.89 | 3.59 | 3.60 | 2.64M | -6.74% |
| 2026-09-23 | 3.74 | 4.02 | 3.55 | 3.86 | 9.72M | +14.54% |
| 2026-09-22 | 3.35 | 3.45 | 3.32 | 3.37 | 3.07M | +0.60% |
| 2026-09-21 | 3.39 | 3.39 | 3.27 | 3.35 | 1.19M | +1.21% |
| 2026-09-18 | 3.39 | 3.39 | 3.26 | 3.31 | 1.94M | -1.78% |
| 2026-09-17 | 3.36 | 3.41 | 3.32 | 3.37 | 986K | +3.37% |
| 2026-09-16 | 3.34 | 3.40 | 3.19 | 3.26 | 1.44M | -0.91% |
| 2026-09-15 | 3.47 | 3.51 | 3.26 | 3.29 | 1.56M | -5.19% |
| 2026-09-14 | 3.48 | 3.55 | 3.41 | 3.47 | 738K | -3.07% |
| 2026-09-11 | 3.59 | 3.74 | 3.52 | 3.58 | 910K | +0.56% |
| 2026-09-10 | 3.65 | 3.68 | 3.50 | 3.56 | 991K | -3.26% |
| 2026-09-09 | 3.75 | 3.80 | 3.65 | 3.68 | 1.03M | -1.60% |
| 2026-09-08 | 3.65 | 3.82 | 3.61 | 3.74 | 1.33M | +2.19% |
| 2026-09-04 | 3.49 | 3.67 | 3.45 | 3.66 | 1.22M | +5.78% |
| 2026-09-03 | 3.42 | 3.48 | 3.33 | 3.46 | 856K | +1.76% |
| 2026-09-02 | 3.35 | 3.46 | 3.29 | 3.40 | 1.09M | +2.10% |
| 2026-09-01 | 3.36 | 3.41 | 3.30 | 3.33 | 1.05M | -2.92% |
| 2026-08-31 | 3.42 | 3.47 | 3.32 | 3.43 | 1.30M | +1.18% |
| 2026-08-28 | 3.55 | 3.59 | 3.37 | 3.39 | 1.40M | -5.04% |
NNBR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NNBR — Frequently Asked Questions
Quick answers to the most common questions about buying NNBR stock.
How has NNBR stock performed recently?
NNBR returned +61.8% over the past year, beating its 5-year annualized CAGR of -13.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is NNBR's all-time high price?
NN, Inc. reached $32.90 on 2017-10-27. The 52-week high is $4.79. Current 1-year return of +61.8% places the stock closer to historical peaks.
Where can I download NNBR historical price data?
This page provides NNBR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.