ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NN, Inc. - Common Stock (NQ:NNBR)

1.570 +0.050 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2026 1.500 1.545 1.460 1.520 198,801 +0.03(+2.01%)
Jan 30, 2026 1.500 1.570 1.480 1.490 169,998 -0.03(-1.97%)
Jan 29, 2026 1.520 1.550 1.470 1.520 113,785 +0.01(+0.66%)
Jan 28, 2026 1.530 1.570 1.470 1.510 1,011,178 -0.01(-0.66%)
Jan 27, 2026 1.510 1.570 1.464 1.520 318,966 +0.00(+0.00%)
Jan 26, 2026 1.530 1.589 1.460 1.520 350,599 +0.00(+0.00%)
Jan 23, 2026 1.620 1.620 1.490 1.520 304,540 -0.09(-5.59%)
Jan 22, 2026 1.580 1.670 1.575 1.610 383,606 +0.05(+3.21%)
Jan 21, 2026 1.530 1.645 1.480 1.560 496,912 +0.08(+5.41%)
Jan 20, 2026 1.450 1.505 1.420 1.480 338,016 +0.03(+2.07%)
Jan 16, 2026 1.460 1.485 1.420 1.450 125,804 -0.01(-0.68%)
Jan 15, 2026 1.480 1.500 1.400 1.460 538,752 -0.01(-0.68%)
Jan 14, 2026 1.490 1.540 1.420 1.470 239,872 +0.00(+0.00%)
Jan 13, 2026 1.450 1.500 1.370 1.470 475,124 +0.03(+2.08%)
Jan 12, 2026 1.380 1.440 1.330 1.440 255,595 +0.07(+5.11%)
Jan 09, 2026 1.340 1.390 1.340 1.370 158,732 +0.05(+3.79%)
Jan 08, 2026 1.290 1.330 1.260 1.320 339,253 +0.03(+2.33%)
Jan 07, 2026 1.320 1.346 1.270 1.290 193,849 -0.01(-0.77%)
Jan 06, 2026 1.360 1.360 1.290 1.300 336,375 -0.04(-2.99%)
Jan 05, 2026 1.340 1.400 1.321 1.340 346,508 +0.00(+0.00%)
Jan 02, 2026 1.270 1.350 1.270 1.340 246,432 +0.06(+4.69%)
Dec 31, 2025 1.240 1.290 1.200 1.280 295,494 +0.06(+4.92%)
Dec 30, 2025 1.240 1.290 1.210 1.220 374,526 -0.04(-3.17%)
Dec 29, 2025 1.370 1.420 1.230 1.260 615,516 -0.10(-7.35%)
Dec 26, 2025 1.200 1.390 1.200 1.360 1,086,292 +0.17(+14.29%)
Dec 24, 2025 1.150 1.200 1.150 1.190 141,121 +0.04(+3.48%)
Dec 23, 2025 1.200 1.225 1.150 1.150 375,490 -0.06(-4.96%)
Dec 22, 2025 1.180 1.230 1.160 1.210 236,760 +0.02(+1.68%)
Dec 19, 2025 1.170 1.190 1.150 1.190 614,938 +0.01(+0.85%)
Dec 18, 2025 1.200 1.240 1.150 1.180 1,037,504 -0.02(-1.67%)
Dec 17, 2025 1.210 1.210 1.150 1.200 192,681 -0.02(-1.64%)
Dec 16, 2025 1.260 1.290 1.180 1.220 292,807 -0.04(-3.17%)
Dec 15, 2025 1.270 1.270 1.170 1.260 425,960 -0.01(-0.79%)
Dec 12, 2025 1.310 1.449 1.210 1.270 650,416 +0.08(+6.72%)
Dec 11, 2025 1.150 1.220 1.115 1.190 693,146 +0.05(+4.39%)
Dec 10, 2025 1.210 1.250 1.130 1.140 1,573,836 -0.05(-4.20%)
Dec 09, 2025 1.180 1.210 1.160 1.190 275,661 +0.03(+2.59%)
Dec 08, 2025 1.240 1.240 1.100 1.160 741,481 -0.06(-4.92%)
Dec 05, 2025 1.260 1.280 1.200 1.220 371,532 -0.05(-3.94%)
Dec 04, 2025 1.280 1.350 1.250 1.270 527,567 +0.00(+0.00%)
Dec 03, 2025 1.290 1.292 1.240 1.270 335,896 +0.03(+2.42%)
Dec 02, 2025 1.260 1.369 1.240 1.240 522,433 +0.02(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.