NN, Inc. - Price History
Monthly price history for NNBR (NN, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.53 | $3.53 |
| April 2024 | $3.56 | $3.56 |
| March 2024 | $4.74 | $4.74 |
| February 2024 | $4.68 | $4.68 |
| January 2024 | $4.61 | $4.61 |
| December 2023 | $4 | $4 |
| November 2023 | $2.40 | $2.40 |
| October 2023 | $1.80 | $1.80 |
| September 2023 | $1.86 | $1.86 |
| August 2023 | $2.12 | $2.12 |
| July 2023 | $2.99 | $2.99 |
| June 2023 | $2.39 | $2.39 |
| May 2023 | $1.76 | $1.76 |
| April 2023 | $1.08 | $1.08 |
| March 2023 | $1.07 | $1.07 |
| February 2023 | $1.84 | $1.84 |
| January 2023 | $2.06 | $2.06 |
| December 2022 | $1.50 | $1.50 |
| November 2022 | $1.91 | $1.91 |
| October 2022 | $2.49 | $2.49 |
| September 2022 | $1.71 | $1.71 |
| August 2022 | $2.14 | $2.14 |
| July 2022 | $2.90 | $2.90 |
| June 2022 | $2.53 | $2.53 |
| May 2022 | $2.80 | $2.80 |
| April 2022 | $3.03 | $3.03 |
| March 2022 | $2.88 | $2.88 |
| February 2022 | $2.59 | $2.59 |
| January 2022 | $3.81 | $3.81 |
| December 2021 | $4.10 | $4.10 |
| November 2021 | $4.45 | $4.45 |
| October 2021 | $4.99 | $4.99 |
| September 2021 | $5.25 | $5.25 |
| August 2021 | $5.44 | $5.44 |
| July 2021 | $6.84 | $6.84 |
| June 2021 | $7.35 | $7.35 |
| May 2021 | $7.51 | $7.51 |
| April 2021 | $7.30 | $7.30 |
| March 2021 | $7.07 | $7.07 |
| February 2021 | $6.11 | $6.11 |
| January 2021 | $6.03 | $6.03 |
| December 2020 | $6.57 | $6.57 |
| November 2020 | $6.26 | $6.26 |
| October 2020 | $5.36 | $5.36 |
| September 2020 | $5.16 | $5.16 |
| August 2020 | $4.55 | $4.55 |
| July 2020 | $5.26 | $5.26 |
| June 2020 | $4.74 | $4.74 |
| May 2020 | $4.47 | $4.47 |
| April 2020 | $3.45 | $3.45 |
| March 2020 | $1.73 | $1.73 |
| February 2020 | $7.75 | $7.75 |
| January 2020 | $8.63 | $8.63 |
| December 2019 | $9.25 | $9.25 |
| November 2019 | $8.71 | $8.71 |
| October 2019 | $7.22 | $7.22 |
| September 2019 | $7.13 | $7.13 |
| August 2019 | $6.35 | $6.42 |
| July 2019 | $8.13 | $8.21 |
| June 2019 | $9.66 | $9.76 |
| May 2019 | $7.61 | $7.75 |
| April 2019 | $8.88 | $9.04 |
| March 2019 | $7.35 | $7.49 |
| February 2019 | $9.73 | $9.91 |
| January 2019 | $8.90 | $9.13 |
| December 2018 | $6.54 | $6.71 |
| November 2018 | $7 | $7.18 |
| October 2018 | $11.20 | $11.60 |
| September 2018 | $15.06 | $15.60 |
| August 2018 | $19.31 | $20 |
| July 2018 | $20.68 | $21.50 |
| June 2018 | $18.18 | $18.90 |
| May 2018 | $20.78 | $21.60 |
| April 2018 | $19.47 | $20.30 |
| March 2018 | $23.02 | $24 |
| February 2018 | $22.92 | $23.90 |
| January 2018 | $27.54 | $28.80 |
| December 2017 | $26.40 | $27.60 |
| November 2017 | $26.73 | $27.95 |
| October 2017 | $28.19 | $29.55 |
| September 2017 | $27.67 | $29 |
| August 2017 | $24.33 | $25.50 |
| July 2017 | $26.35 | $27.70 |
| June 2017 | $26.12 | $27.45 |
| May 2017 | $27.21 | $28.60 |
| April 2017 | $26.19 | $27.60 |
| March 2017 | $23.91 | $25.20 |
| February 2017 | $19.07 | $20.10 |
| January 2017 | $18.30 | $19.35 |
| December 2016 | $18.02 | $19.05 |
| November 2016 | $16.03 | $16.95 |
| October 2016 | $16.62 | $17.65 |
| September 2016 | $17.19 | $18.25 |
| August 2016 | $16.72 | $17.75 |
| July 2016 | $15.83 | $16.87 |
| June 2016 | $13.13 | $13.99 |
| May 2016 | $15.56 | $16.66 |
| April 2016 | $14.05 | $15.04 |
| March 2016 | $12.78 | $13.68 |
| February 2016 | $11.85 | $12.68 |
| January 2016 | $11.26 | $12.12 |
| December 2015 | $14.80 | $15.94 |
| November 2015 | $15.77 | $17.05 |
| October 2015 | $12.76 | $13.80 |
| September 2015 | $17.11 | $18.50 |
| August 2015 | $22.32 | $24.21 |
| July 2015 | $21.05 | $22.83 |
| June 2015 | $23.53 | $25.52 |
| May 2015 | $25.06 | $27.25 |
| April 2015 | $23.14 | $25.16 |
| March 2015 | $23.07 | $25.08 |
| February 2015 | $25.49 | $27.71 |
| January 2015 | $21.15 | $23.05 |
| December 2014 | $18.86 | $20.56 |
| November 2014 | $19.35 | $21.17 |
| October 2014 | $22.85 | $25 |
| September 2014 | $24.43 | $26.72 |
| August 2014 | $26.61 | $29.18 |
| July 2014 | $26.45 | $29 |
| June 2014 | $23.33 | $25.58 |
| May 2014 | $22.31 | $24.53 |
| April 2014 | $17.80 | $19.57 |
| March 2014 | $17.92 | $19.70 |
| February 2014 | $17.54 | $19.29 |
| January 2014 | $16.03 | $17.69 |
| December 2013 | $18.29 | $20.19 |
| November 2013 | $18.07 | $19.95 |
| October 2013 | $14.52 | $16.08 |
| September 2013 | $14.05 | $15.56 |
| August 2013 | $12.47 | $13.81 |
| July 2013 | $11.06 | $12.30 |
| June 2013 | $10.26 | $11.41 |
| May 2013 | $8.28 | $9.26 |
| April 2013 | $8.06 | $9.01 |
| March 2013 | $8.46 | $9.46 |
| February 2013 | $7.74 | $8.66 |
| January 2013 | $8.28 | $9.26 |
| December 2012 | $8.19 | $9.16 |
| November 2012 | $7.26 | $8.12 |
| October 2012 | $7.40 | $8.28 |
| September 2012 | $7.59 | $8.49 |
| August 2012 | $7.54 | $8.43 |
| July 2012 | $8.05 | $9 |
| June 2012 | $9.13 | $10.21 |
| May 2012 | $6.90 | $7.72 |
| April 2012 | $7.07 | $7.91 |
| March 2012 | $7.30 | $8.16 |
| February 2012 | $7.99 | $8.94 |
| January 2012 | $6.98 | $7.81 |
| December 2011 | $5.36 | $6 |
| November 2011 | $5.89 | $6.59 |
| October 2011 | $7.90 | $8.84 |
| September 2011 | $4.51 | $5.05 |
| August 2011 | $6.88 | $7.70 |
| July 2011 | $10.53 | $11.78 |
| June 2011 | $13.37 | $14.96 |
| May 2011 | $12.97 | $14.51 |
| April 2011 | $15.67 | $17.53 |
| March 2011 | $16.32 | $18.26 |
| February 2011 | $10.95 | $12.25 |
| January 2011 | $11.72 | $13.11 |
| December 2010 | $11.05 | $12.36 |
| November 2010 | $8.94 | $10 |
| October 2010 | $7.44 | $8.32 |
| September 2010 | $7.38 | $8.25 |
| August 2010 | $6.62 | $7.40 |
| July 2010 | $5.26 | $5.89 |
| June 2010 | $4.47 | $5 |
| May 2010 | $5.53 | $6.19 |
| April 2010 | $6.44 | $7.20 |
| March 2010 | $4.92 | $5.50 |
| February 2010 | $3.17 | $3.55 |
| January 2010 | $3.55 | $3.97 |
| December 2009 | $3.54 | $3.96 |
| November 2009 | $3.42 | $3.82 |
| October 2009 | $3.98 | $4.45 |
| September 2009 | $4.15 | $4.64 |
| August 2009 | $3.03 | $3.39 |
| July 2009 | $2.24 | $2.50 |
| June 2009 | $1.50 | $1.68 |
| May 2009 | $1.38 | $1.54 |
| April 2009 | $1.17 | $1.31 |
| March 2009 | $1.13 | $1.26 |
| February 2009 | $0.85 | $0.95 |
| January 2009 | $1.52 | $1.70 |
| December 2008 | $2.05 | $2.29 |
| November 2008 | $1.25 | $1.40 |
| October 2008 | $6.44 | $7.21 |
| September 2008 | $11.49 | $12.85 |
| August 2008 | $14.68 | $16.42 |
| July 2008 | $11.85 | $13.32 |
| June 2008 | $12.40 | $13.94 |
| May 2008 | $11.51 | $13.01 |
| April 2008 | $8.88 | $10.04 |
| March 2008 | $8.54 | $9.73 |
| February 2008 | $8.55 | $9.74 |
| January 2008 | $7.42 | $8.45 |
| December 2007 | $8.27 | $9.42 |
| November 2007 | $7.74 | $8.90 |
| October 2007 | $9.28 | $10.67 |
| September 2007 | $8.53 | $9.81 |
| August 2007 | $8.93 | $10.27 |
| July 2007 | $9.15 | $10.60 |
| June 2007 | $10.18 | $11.80 |
| May 2007 | $10.79 | $12.58 |
| April 2007 | $10.23 | $11.93 |
| March 2007 | $10.64 | $12.49 |
| February 2007 | $10.08 | $11.83 |
| January 2007 | $10.88 | $12.77 |
| December 2006 | $10.59 | $12.43 |
| November 2006 | $9.73 | $11.42 |
| October 2006 | $9.55 | $11.29 |
| September 2006 | $10 | $11.83 |
| August 2006 | $10.62 | $12.56 |
| July 2006 | $10.71 | $12.75 |
| June 2006 | $10.37 | $12.35 |
| May 2006 | $10.87 | $13.02 |
| April 2006 | $10.64 | $12.75 |
| March 2006 | $10.71 | $12.91 |
| February 2006 | $10.24 | $12.34 |
| January 2006 | $10.72 | $12.92 |
| December 2005 | $8.79 | $10.60 |
| November 2005 | $8.18 | $9.94 |
| October 2005 | $8.63 | $10.49 |
| September 2005 | $9.87 | $11.99 |
| August 2005 | $10.06 | $12.23 |
| July 2005 | $10.63 | $13.01 |
| June 2005 | $10.36 | $12.68 |
| May 2005 | $10.31 | $12.69 |
| April 2005 | $10.19 | $12.55 |
| March 2005 | $9.94 | $12.32 |
| February 2005 | $8.70 | $10.78 |
| January 2005 | $9.86 | $12.22 |
| December 2004 | $10.66 | $13.21 |
| November 2004 | $10.28 | $12.74 |
| October 2004 | $8.86 | $11.05 |
| September 2004 | $9.18 | $11.45 |
| August 2004 | $8.08 | $10.08 |
| July 2004 | $8.90 | $11.19 |
| June 2004 | $10.12 | $12.71 |
| May 2004 | $9.31 | $11.77 |
| April 2004 | $8.98 | $11.36 |
| March 2004 | $9.19 | $11.70 |
| February 2004 | $9.27 | $11.80 |
| January 2004 | $10.21 | $13 |
| December 2003 | $9.86 | $12.56 |
| November 2003 | $9.12 | $11.62 |
| October 2003 | $9.36 | $12 |
| September 2003 | $10.03 | $12.86 |
| August 2003 | $9.94 | $12.75 |
| July 2003 | $9.18 | $11.85 |
| June 2003 | $9.81 | $12.66 |
| May 2003 | $8.44 | $10.97 |
| April 2003 | $8.23 | $10.70 |
| March 2003 | $6.72 | $8.74 |
| February 2003 | $6.43 | $8.43 |
| January 2003 | $6.57 | $8.61 |
| December 2002 | $7.62 | $9.99 |
| November 2002 | $7.65 | $10.03 |
| October 2002 | $7.32 | $9.68 |
| September 2002 | $6.99 | $9.25 |
| August 2002 | $7.21 | $9.61 |
| July 2002 | $6.35 | $8.47 |
| June 2002 | $9.60 | $12.80 |
| May 2002 | $7.88 | $10.59 |
| April 2002 | $8.34 | $11.20 |
| March 2002 | $8.19 | $11 |
| February 2002 | $7.35 | $9.95 |
| January 2002 | $7.45 | $10.09 |
| December 2001 | $8.24 | $11.15 |
| November 2001 | $6.76 | $9.15 |
| October 2001 | $7.10 | $9.69 |
| September 2001 | $6.39 | $8.72 |
| August 2001 | $6.66 | $9.10 |
| July 2001 | $7.05 | $9.72 |
| June 2001 | $7.76 | $10.69 |
| May 2001 | $7.34 | $10.20 |
| April 2001 | $5.47 | $7.60 |
| March 2001 | $5.76 | $8 |
| February 2001 | $5.23 | $7.34 |
| January 2001 | $6.05 | $8.50 |
| December 2000 | $6.59 | $9.25 |
| November 2000 | $6.10 | $8.56 |
| October 2000 | $5.96 | $8.44 |
| September 2000 | $6.35 | $9 |
| August 2000 | $6.09 | $8.62 |
| July 2000 | $6.99 | $10 |
| June 2000 | $7.34 | $10.50 |
| May 2000 | $6.21 | $8.88 |
| April 2000 | $6.50 | $9.38 |
| March 2000 | $7.54 | $10.88 |
| February 2000 | $6.60 | $9.62 |
| January 2000 | $5.58 | $8.12 |
| December 1999 | $4.98 | $7.25 |
| November 1999 | $4.46 | $6.50 |
| October 1999 | $4.50 | $6.62 |
| September 1999 | $4.35 | $6.41 |
| August 1999 | $4.67 | $6.88 |
| July 1999 | $4.62 | $6.88 |
| June 1999 | $3.86 | $5.75 |
| May 1999 | $3.86 | $5.75 |
| April 1999 | $4.47 | $6.75 |
| March 1999 | $3.77 | $5.69 |
| February 1999 | $3.67 | $5.62 |
| January 1999 | $3.46 | $5.31 |
| December 1998 | $3.83 | $5.88 |
| November 1998 | $4.08 | $6.25 |
| October 1998 | $4.35 | $6.75 |
| September 1998 | $5.15 | $8 |
| August 1998 | $6.52 | $10.12 |
| July 1998 | $5.83 | $9.12 |
| June 1998 | $7.62 | $11.94 |
| May 1998 | $7.66 | $12 |
| April 1998 | $7.85 | $12.38 |
| March 1998 | $6.86 | $10.81 |
| February 1998 | $6.69 | $10.62 |
| January 1998 | $5.58 | $8.88 |
| December 1997 | $5.58 | $8.88 |
| November 1997 | $5.35 | $8.50 |
| October 1997 | $5.46 | $8.75 |
| September 1997 | $7.17 | $11.50 |
| August 1997 | $7.64 | $12.25 |
| July 1997 | $7.74 | $12.50 |
| June 1997 | $7.74 | $12.50 |
| May 1997 | $7.20 | $11.62 |
| April 1997 | $6.54 | $10.62 |
| March 1997 | $6.42 | $10.44 |
| February 1997 | $6.92 | $11.25 |
| January 1997 | $7.33 | $12 |
| December 1996 | $9.32 | $15.25 |
| November 1996 | $8.05 | $13.25 |
| October 1996 | $8.20 | $13.50 |
| September 1996 | $8.50 | $14 |
| August 1996 | $9.11 | $15 |
| July 1996 | $10.28 | $17 |
| June 1996 | $12.54 | $20.75 |
| May 1996 | $14.20 | $23.50 |
| April 1996 | $14.76 | $24.50 |
| March 1996 | $13.33 | $22.12 |
| February 1996 | $12.80 | $21.25 |
| January 1996 | $11.86 | $19.75 |
| December 1995 | $10.50 | $17.50 |
| November 1995 | $9 | $22.50 |
| October 1995 | $8.30 | $20.75 |
| September 1995 | $6.90 | $17.25 |
| August 1995 | $7.60 | $19 |
| July 1995 | $7.84 | $19.75 |
| June 1995 | $7.05 | $17.75 |
| May 1995 | $6.55 | $16.50 |
| April 1995 | $6.07 | $15.38 |
| March 1995 | $5.92 | $15 |
| February 1995 | $5.92 | $22.50 |
| January 1995 | $5.54 | $21.12 |
| December 1994 | $4.98 | $19 |
| November 1994 | $5.18 | $19.75 |
| October 1994 | $5.34 | $20.38 |
| September 1994 | $5.42 | $20.75 |
| August 1994 | $5.29 | $20.25 |
| July 1994 | $5.14 | $19.75 |
| June 1994 | $4.68 | $18 |
| May 1994 | $4.23 | $16.25 |
| April 1994 | $4.20 | $16.12 |
| March 1994 | $3.90 | $15 |
NNBR
Price: $3.53
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.35 USD
P/E Ratio: -4.26
Exchange: NMS
Sector: Industrials
Industry: Conglomerates
Volume: 73000
Ebitda: 21.9 millionMarket Capitalization: 174.9 million
Average Dividend Frequency: 4