Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	7.35	6.97	7.16	7.2	172300.0	7.2
2021-02-12	7.1	6.85	6.86	7.03	55700.0	7.03
2021-02-11	7.05	6.71	6.99	6.92	98000.0	6.92
2021-02-10	7.22	6.91	7.14	6.97	97100.0	6.97
2021-02-09	7.27	6.98	7.19	7.15	120700.0	7.15
2021-02-08	7.25	6.95	7.09	7.22	154900.0	7.22
2021-02-05	7.24	6.63	7.03	7.0	172700.0	7.0
2021-02-04	7.12	6.39	6.5	7.09	196200.0	7.09
2021-02-03	6.45	6.22	6.37	6.41	111400.0	6.41
2021-02-02	6.52	6.23	6.39	6.27	127000.0	6.27
2021-02-01	6.32	6.02	6.06	6.23	98900.0	6.23
2021-01-29	6.22	5.96	6.22	6.03	134700.0	6.03
2021-01-28	6.37	5.96	6.17	6.22	131700.0	6.22
2021-01-27	6.29	6.0	6.29	6.06	165300.0	6.06
2021-01-26	6.48	5.93	6.16	6.35	220500.0	6.35
2021-01-25	6.34	5.96	6.16	6.06	129800.0	6.06
2021-01-22	6.23	5.9	6.12	6.22	120700.0	6.22
2021-01-21	6.25	6.15	6.2	6.2	123600.0	6.2
2021-01-20	6.23	6.03	6.13	6.17	87600.0	6.17
2021-01-19	6.28	6.02	6.17	6.13	102200.0	6.13
2021-01-15	6.31	5.84	6.31	6.09	148500.0	6.09
2021-01-14	6.76	6.35	6.43	6.4	236500.0	6.4
2021-01-13	6.61	6.34	6.49	6.41	91000.0	6.41
2021-01-12	6.79	6.35	6.44	6.62	125000.0	6.62
2021-01-11	6.63	6.21	6.21	6.37	108900.0	6.37
2021-01-08	6.49	6.18	6.41	6.39	132300.0	6.39
2021-01-07	6.62	6.2	6.3	6.4	186400.0	6.4
2021-01-06	6.57	6.09	6.1	6.25	255500.0	6.25
2021-01-05	6.27	5.84	6.06	5.88	191600.0	5.88
2021-01-04	6.69	5.91	6.68	6.04	151400.0	6.04
2020-12-31	6.78	6.46	6.52	6.57	170800.0	6.57
2020-12-30	6.69	6.26	6.28	6.52	108500.0	6.52
2020-12-29	6.59	6.23	6.28	6.26	125300.0	6.26
2020-12-28	6.49	6.16	6.32	6.2	109600.0	6.2
2020-12-24	6.25	6.08	6.16	6.2	32000.0	6.2
2020-12-23	6.24	6.06	6.11	6.12	82000.0	6.12
2020-12-22	6.35	5.96	6.24	6.09	99200.0	6.09
2020-12-21	6.29	5.67	5.9	6.24	298600.0	6.24
2020-12-18	6.65	6.09	6.38	6.11	375600.0	6.11
2020-12-17	6.36	6.11	6.21	6.33	130700.0	6.33
2020-12-16	6.38	6.1	6.26	6.22	120900.0	6.22
2020-12-15	6.37	5.98	6.0	6.25	128600.0	6.25
2020-12-14	6.4	5.92	6.4	5.95	116900.0	5.95
2020-12-11	6.45	6.09	6.3	6.25	57800.0	6.25
2020-12-10	6.36	6.06	6.22	6.33	91400.0	6.33
2020-12-09	6.8	6.16	6.66	6.22	181400.0	6.22
2020-12-08	6.76	6.34	6.34	6.65	124500.0	6.65
2020-12-07	6.85	6.47	6.8	6.7	125100.0	6.7
2020-12-04	6.85	6.39	6.51	6.77	168100.0	6.77
2020-12-03	6.78	6.22	6.68	6.38	122700.0	6.38
2020-12-02	6.79	6.35	6.45	6.67	140000.0	6.67
2020-12-01	6.67	6.25	6.28	6.5	227000.0	6.5
2020-11-30	6.37	6.0	6.35	6.27	187200.0	6.27
2020-11-27	6.85	6.18	6.62	6.44	104300.0	6.44
2020-11-25	6.88	6.51	6.79	6.62	133200.0	6.62
2020-11-24	7.01	6.6	6.8	6.8	496800.0	6.8
2020-11-23	7.07	6.6	7.07	6.63	148000.0	6.63
2020-11-20	7.06	6.77	6.91	6.93	326900.0	6.93
2020-11-19	7.0	6.58	6.76	7.0	116300.0	7.0
2020-11-18	7.04	6.6	6.62	6.85	254600.0	6.85
2020-11-17	6.71	6.37	6.46	6.55	88200.0	6.55
2020-11-16	6.75	6.26	6.33	6.61	197400.0	6.61
2020-11-13	6.32	6.07	6.09	6.15	109900.0	6.15
2020-11-12	6.37	5.99	6.25	6.07	140200.0	6.07
2020-11-11	6.53	6.1	6.53	6.39	225100.0	6.39
2020-11-10	6.56	6.11	6.23	6.4	284000.0	6.4
2020-11-09	6.69	5.93	5.93	6.27	402600.0	6.27
2020-11-06	6.1	5.64	6.1	5.65	79800.0	5.65
2020-11-05	6.07	5.6	5.6	5.96	94900.0	5.96
2020-11-04	5.99	5.44	5.98	5.59	146600.0	5.59
2020-11-03	6.2	5.8	5.8	6.12	193200.0	6.12
2020-11-02	5.72	5.38	5.41	5.71	79100.0	5.71
2020-10-30	5.62	5.16	5.33	5.36	178300.0	5.36
2020-10-29	5.44	5.15	5.2	5.34	225800.0	5.34
2020-10-28	5.69	5.25	5.63	5.28	243400.0	5.28
2020-10-27	6.0	5.71	5.93	5.76	87000.0	5.76
2020-10-26	6.09	5.83	6.05	5.92	114000.0	5.92
2020-10-23	6.35	6.05	6.23	6.17	132600.0	6.17
2020-10-22	6.28	6.02	6.07	6.22	84100.0	6.22
2020-10-21	6.47	6.0	6.16	6.05	107500.0	6.05
2020-10-20	6.5	6.1	6.35	6.2	75700.0	6.2
2020-10-19	6.48	6.26	6.33	6.31	98900.0	6.31
2020-10-16	6.5	6.16	6.16	6.3	149600.0	6.3
2020-10-15	6.32	5.87	5.93	6.2	136800.0	6.2
2020-10-14	6.45	6.01	6.31	6.04	140300.0	6.04
2020-10-13	6.59	6.22	6.33	6.32	133000.0	6.32
2020-10-12	6.6	6.27	6.39	6.47	115400.0	6.47
2020-10-09	6.63	6.29	6.54	6.38	122700.0	6.38
2020-10-08	6.68	6.3	6.44	6.5	246700.0	6.5
2020-10-07	6.5	5.9	5.9	6.3	322800.0	6.3
2020-10-06	6.25	5.8	6.15	5.82	375300.0	5.82
2020-10-05	6.09	5.86	5.89	6.03	218100.0	6.03
2020-10-02	5.97	5.1	5.27	5.78	363500.0	5.78
2020-10-01	5.54	5.09	5.19	5.51	188900.0	5.51
2020-09-30	5.72	5.08	5.5	5.16	253700.0	5.16
2020-09-29	5.54	5.34	5.54	5.44	92200.0	5.44
2020-09-28	5.66	5.38	5.39	5.55	116800.0	5.55
2020-09-25	5.43	5.23	5.28	5.25	128900.0	5.25
2020-09-24	5.48	4.91	5.2	5.3	298200.0	5.3
2020-09-23	5.77	5.07	5.77	5.2	347100.0	5.2
2020-09-22	5.83	5.3	5.61	5.72	450100.0	5.72
2020-09-21	5.61	5.11	5.49	5.22	144500.0	5.22
2020-09-18	5.89	5.5	5.78	5.69	432400.0	5.69
2020-09-17	5.84	5.35	5.5	5.68	254100.0	5.68
2020-09-16	5.67	5.06	5.2	5.61	380100.0	5.61
2020-09-15	5.52	4.83	4.93	5.52	361200.0	5.52
2020-09-14	4.94	4.64	4.75	4.88	182800.0	4.88
2020-09-11	4.78	4.51	4.56	4.71	276000.0	4.71
2020-09-10	4.82	4.52	4.66	4.55	195500.0	4.55
2020-09-09	4.71	4.51	4.68	4.64	453700.0	4.64
2020-09-08	4.66	4.4	4.53	4.61	182000.0	4.61
2020-09-04	4.68	4.44	4.65	4.56	167200.0	4.56
2020-09-03	4.85	4.41	4.66	4.52	242400.0	4.52
2020-09-02	4.68	4.45	4.57	4.63	392100.0	4.63
2020-09-01	4.66	4.4	4.49	4.55	265700.0	4.55
2020-08-31	4.66	4.35	4.46	4.55	504100.0	4.55
2020-08-28	4.56	4.27	4.32	4.51	532800.0	4.51
2020-08-27	4.54	4.25	4.44	4.32	311400.0	4.32
2020-08-26	4.85	4.11	4.85	4.5	1249700.0	4.5
2020-08-25	5.5	4.75	5.5	4.83	1089500.0	4.83
2020-08-24	7.3	5.35	6.9	5.48	2680800.0	5.48
2020-08-21	6.01	5.65	5.82	5.94	389900.0	5.94
2020-08-20	6.17	5.77	6.03	5.84	318600.0	5.84
2020-08-19	6.42	6.09	6.24	6.17	195400.0	6.17
2020-08-18	6.54	6.17	6.35	6.25	196400.0	6.25
2020-08-17	6.64	6.3	6.64	6.41	136400.0	6.41
2020-08-14	6.82	6.26	6.52	6.65	219000.0	6.65
2020-08-13	7.09	6.68	7.0	6.68	290100.0	6.68
2020-08-12	7.23	6.83	6.98	7.0	467400.0	7.0
2020-08-11	7.01	6.52	6.53	6.83	441300.0	6.83
2020-08-10	6.64	6.15	6.22	6.34	623500.0	6.34
2020-08-07	6.29	5.64	5.64	6.13	338900.0	6.13
2020-08-06	6.01	5.6	6.0	5.69	160800.0	5.69
2020-08-05	6.1	5.74	5.76	5.98	220400.0	5.98
2020-08-04	5.75	5.38	5.6	5.64	157800.0	5.64
2020-08-03	5.73	5.24	5.28	5.59	220300.0	5.59
2020-07-31	5.6	5.11	5.48	5.26	152400.0	5.26
2020-07-30	5.6	5.22	5.33	5.58	205300.0	5.58
2020-07-29	5.5	5.14	5.2	5.47	271900.0	5.47
2020-07-28	5.27	4.96	5.13	5.2	346500.0	5.2
2020-07-27	5.46	4.93	5.23	5.16	542500.0	5.16
2020-07-24	5.44	5.21	5.37	5.23	328900.0	5.23
2020-07-23	5.49	5.24	5.24	5.39	148600.0	5.39
2020-07-22	5.41	5.27	5.28	5.27	159900.0	5.27
2020-07-21	5.45	5.18	5.27	5.31	204400.0	5.31
2020-07-20	5.23	4.94	5.07	5.15	208500.0	5.15
2020-07-17	5.38	5.07	5.24	5.13	285400.0	5.13
2020-07-16	5.47	5.16	5.36	5.25	209800.0	5.25
2020-07-15	5.48	5.19	5.19	5.38	340600.0	5.38
2020-07-14	5.14	4.5	4.5	5.11	349700.0	5.11
2020-07-13	4.9	4.42	4.52	4.62	445700.0	4.62
2020-07-10	4.51	4.1	4.22	4.5	219300.0	4.5
2020-07-09	4.37	4.05	4.37	4.24	241200.0	4.24
2020-07-08	4.54	3.96	4.18	4.39	561700.0	4.39
2020-07-07	4.56	4.18	4.56	4.19	236100.0	4.19
2020-07-06	4.76	4.5	4.76	4.63	121400.0	4.63
2020-07-02	4.9	4.5	4.76	4.57	208100.0	4.57
2020-07-01	4.79	4.41	4.7	4.59	263600.0	4.59
2020-06-30	4.77	4.15	4.26	4.74	271200.0	4.74
2020-06-29	4.45	4.12	4.25	4.3	307500.0	4.3
2020-06-26	4.31	4.05	4.31	4.14	639000.0	4.14
2020-06-25	4.39	4.15	4.17	4.37	240000.0	4.37
2020-06-24	4.6	4.15	4.54	4.22	284200.0	4.22
2020-06-23	4.64	4.28	4.28	4.62	284400.0	4.62
2020-06-22	4.45	4.13	4.34	4.27	349700.0	4.27
2020-06-19	4.78	4.37	4.6	4.37	454800.0	4.37
2020-06-18	4.65	4.3	4.39	4.56	261700.0	4.56
2020-06-17	4.97	4.47	4.89	4.48	225600.0	4.48
2020-06-16	4.98	4.6	4.89	4.88	417000.0	4.88
2020-06-15	4.65	4.14	4.38	4.56	413200.0	4.56
2020-06-12	5.15	4.33	4.91	4.59	589400.0	4.59
2020-06-11	4.82	4.36	4.73	4.43	640500.0	4.43
2020-06-10	5.67	5.31	5.63	5.34	513200.0	5.34
2020-06-09	6.1	5.6	6.1	5.73	443800.0	5.73
2020-06-08	6.47	6.08	6.33	6.22	771300.0	6.22
2020-06-05	6.2	5.5	5.56	5.9	1198900.0	5.9
2020-06-04	5.38	4.53	4.59	5.24	475400.0	5.24
2020-06-03	4.85	4.46	4.48	4.6	520000.0	4.6
2020-06-02	4.68	4.32	4.56	4.41	323600.0	4.41
2020-06-01	4.62	4.33	4.46	4.51	582000.0	4.51
2020-05-29	4.58	3.88	4.1	4.47	1019600.0	4.47
2020-05-28	4.89	4.07	4.88	4.14	658300.0	4.14
2020-05-27	4.82	4.21	4.26	4.8	759000.0	4.8
2020-05-26	4.29	3.9	4.1	4.2	547400.0	4.2
2020-05-22	4.05	3.53	3.74	4.01	558000.0	4.01
2020-05-21	3.8	3.42	3.5	3.71	442800.0	3.71
2020-05-20	3.56	3.35	3.41	3.51	374800.0	3.51
2020-05-19	3.59	3.09	3.19	3.35	643400.0	3.35
2020-05-18	3.4	3.08	3.17	3.18	742400.0	3.18
2020-05-15	3.09	2.89	3.09	3.02	633200.0	3.02
2020-05-14	3.17	2.7	2.81	3.06	864700.0	3.06
2020-05-13	2.8	2.38	2.62	2.78	948000.0	2.78
2020-05-12	2.74	2.5	2.69	2.66	674700.0	2.66
2020-05-11	2.8	2.47	2.75	2.68	701400.0	2.68
2020-05-08	3.14	2.73	2.99	2.75	728800.0	2.75
2020-05-07	2.79	2.68	2.7	2.73	474400.0	2.73
2020-05-06	2.91	2.56	2.87	2.65	607700.0	2.65
2020-05-05	3.34	2.72	2.98	2.76	739700.0	2.76
2020-05-04	3.03	2.58	2.9	2.65	538400.0	2.65
2020-05-01	3.38	2.92	3.32	3.01	583600.0	3.01
2020-04-30	3.92	3.41	3.92	3.45	945000.0	3.45
2020-04-29	3.99	3.16	3.27	3.91	935300.0	3.91
2020-04-28	3.68	2.91	3.29	3.11	1130000.0	3.11
2020-04-27	3.23	2.37	2.44	3.09	1751100.0	3.09
2020-04-24	2.52	2.3	2.51	2.42	483200.0	2.42
2020-04-23	2.52	2.3	2.36	2.46	417400.0	2.46
2020-04-22	2.64	2.27	2.41	2.33	604400.0	2.33
2020-04-21	2.4	2.2	2.33	2.37	528100.0	2.37
2020-04-20	2.66	2.36	2.6	2.41	672100.0	2.41
2020-04-17	3.08	2.43	2.47	2.6	2985800.0	2.6
2020-04-16	2.6	2.23	2.59	2.27	935500.0	2.27
2020-04-15	2.7	2.28	2.62	2.62	874100.0	2.62
2020-04-14	3.49	2.44	3.12	2.56	4356500.0	2.56
2020-04-13	3.25	1.79	1.81	3.12	9256100.0	3.12
2020-04-09	1.74	1.49	1.61	1.64	1836500.0	1.64
2020-04-08	1.63	1.48	1.6	1.53	961300.0	1.53
2020-04-07	1.84	1.52	1.65	1.56	719600.0	1.56
2020-04-06	1.69	1.48	1.5	1.53	689300.0	1.53
2020-04-03	1.52	1.35	1.49	1.43	465400.0	1.43
2020-04-02	1.75	1.44	1.63	1.49	506600.0	1.49
2020-04-01	1.74	1.51	1.68	1.54	458500.0	1.54
2020-03-31	2.0	1.64	1.84	1.73	562700.0	1.73
2020-03-30	2.24	1.74	2.24	1.83	630000.0	1.83
2020-03-27	2.83	2.26	2.75	2.26	297200.0	2.26
2020-03-26	3.02	2.35	2.35	2.77	939400.0	2.77
2020-03-25	2.45	2.0	2.0	2.38	823200.0	2.38
2020-03-24	2.19	1.93	2.05	2.0	719700.0	2.0
2020-03-23	2.13	1.92	2.13	2.01	344600.0	2.01
2020-03-20	2.54	2.04	2.4	2.04	412800.0	2.04
2020-03-19	2.44	1.94	2.29	2.38	452900.0	2.38
2020-03-18	3.06	2.24	2.9	2.25	526100.0	2.25
2020-03-17	3.18	2.57	3.1	2.89	651800.0	2.89
2020-03-16	3.92	3.0	3.51	3.02	429900.0	3.02
2020-03-13	4.84	3.69	4.64	4.01	326000.0	4.01
2020-03-12	4.8	4.2	4.55	4.21	195600.0	4.21
2020-03-11	5.32	4.94	5.32	5.04	224800.0	5.04
2020-03-10	5.89	5.26	5.77	5.5	247400.0	5.5
2020-03-09	6.23	5.43	6.02	5.54	248100.0	5.54
2020-03-06	6.53	6.24	6.3	6.43	307900.0	6.43
2020-03-05	6.89	6.44	6.82	6.53	234500.0	6.53
2020-03-04	7.29	6.86	7.24	7.0	267600.0	7.0
2020-03-03	7.9	7.08	7.81	7.12	423500.0	7.12
2020-03-02	7.92	7.35	7.87	7.87	349000.0	7.87
2020-02-28	7.78	7.23	7.31	7.75	284300.0	7.75
2020-02-27	7.86	7.47	7.7	7.55	292700.0	7.55
2020-02-26	8.35	7.84	8.25	7.91	184200.0	7.91
2020-02-25	8.89	8.19	8.82	8.26	228300.0	8.26
2020-02-24	8.87	8.32	8.68	8.83	256900.0	8.83
2020-02-21	9.29	8.93	9.22	9.1	155800.0	9.1
2020-02-20	9.32	8.83	8.88	9.26	160200.0	9.26
2020-02-19	9.45	8.91	9.45	8.95	159300.0	8.95
2020-02-18	9.7	9.32	9.48	9.44	128500.0	9.44

名前	NN Inc. Common Stock
ティッカー	NNBR
国	United States
上場年	1994.0
セクター	Capital Goods

NN Inc. Common Stockのデータ

NN Inc. Common Stockの基本情報

NN Inc. Common Stockの過去1年の値動き