NN, Inc.
NNBRNASDAQIndustrials● Active
$2.92
+$0.11(+4.09%)
Market Cap$154351933
P/E Ratio—
52W High$3.24
52W Low$1.1
NN, Inc.（NNBR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nnbr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.77
Jun 25, 2021
-62.4% from here
5-Year Low5Y
$0.9670
Mar 29, 2023
+202.5% from low
IPO Priceadj.
$7.11
Mar 15, 1994
-58.9% since IPO
1 Year Ago
$2.16
Jun 9, 2025
+35.4% in 1Y
5 Years Ago
$7.56
Jun 8, 2021
-61.3% in 5Y
10 Years Ago
$19.16
Jun 8, 2016
-84.7% in 10Y
Historical Price Data · NNBR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.87 | $3.05 | $2.87 | $2.93 | $2.93 | 196K | +1.92% |
| Jun 5, 2026 | $2.99 | $3.05 | $2.81 | $2.81 | $2.81 | 670K | -6.02% |
| Jun 4, 2026 | $2.94 | $3.08 | $2.86 | $3.07 | $3.07 | 367K | +4.42% |
| Jun 3, 2026 | $3.14 | $3.18 | $2.91 | $2.94 | $2.94 | 639K | -6.37% |
| Jun 2, 2026 | $3.13 | $3.24 | $3.07 | $3.14 | $3.14 | 532K | +0.32% |
| Jun 1, 2026 | $2.98 | $3.18 | $2.87 | $3.13 | $3.13 | 866K | +5.03% |
| May 29, 2026 | $3.07 | $3.07 | $2.90 | $2.97 | $2.97 | 635K | -3.26% |
| May 28, 2026 | $3.10 | $3.15 | $3.02 | $3.08 | $3.08 | 1.2M | -0.65% |
| May 27, 2026 | $2.84 | $3.16 | $2.81 | $3.05 | $3.05 | 3.7M | +7.39% |
| May 26, 2026 | $2.50 | $2.86 | $2.50 | $2.74 | $2.74 | 2.4M | +9.60% |
| May 22, 2026 | $2.45 | $2.50 | $2.40 | $2.45 | $2.45 | 474K | +0.00% |
| May 21, 2026 | $2.32 | $2.52 | $2.30 | $2.42 | $2.42 | 698K | +4.31% |
| May 20, 2026 | $2.26 | $2.38 | $2.17 | $2.36 | $2.36 | 530K | +4.42% |
| May 19, 2026 | $2.16 | $2.25 | $2.10 | $2.22 | $2.22 | 459K | +2.78% |
| May 18, 2026 | $2.22 | $2.25 | $2.17 | $2.18 | $2.18 | 340K | -1.80% |
| May 15, 2026 | $2.27 | $2.29 | $2.15 | $2.22 | $2.22 | 646K | -2.20% |
| May 14, 2026 | $2.28 | $2.39 | $2.22 | $2.33 | $2.33 | 788K | +2.19% |
| May 13, 2026 | $2.31 | $2.35 | $2.24 | $2.26 | $2.26 | 581K | -2.16% |
| May 12, 2026 | $2.55 | $2.55 | $2.32 | $2.37 | $2.37 | 1.3M | -7.06% |
| May 11, 2026 | $2.75 | $2.81 | $2.57 | $2.58 | $2.58 | 1.1M | -6.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NNBR
Jan 1 → Dec 31 · 6 years2026+130.3%$1.27 → $2.92
+130.3%
2025-61.0%$3.28 → $1.28
-61.0%
2024-18.3%$4.00 → $3.27
-18.3%
2023+166.7%$1.50 → $4.00
+166.7%
2022-63.8%$4.14 → $1.50
-63.8%
2021-46.8%$7.71 → $4.10
-46.8%
Best Year2023 · +166.7%
Worst Year2022 · -63.8%
Positive Years2 / 6
Avg Annual Return+17.9%
6Y Total Return-62.0%
6Y CAGR~-14.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in NNBR?
If you invested $1,000 in NNBR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$153
Total Return-84.7%
CAGR~-17.1% / yr
Profit$-847
Based on Jun 8, 2016 · $19.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NN, Inc.（NNBR）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NNBR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NNBR 历史股价FMP 日线复权 OHLCV