NNBR Stock Prices

Data as of Nov 9, 2026

Last

3.09

Change

+0.34

Open

2.86

Previous

2.75

High

3.12

Low

2.78

Bid

-

Ask

-

Volume

2,042,635

Trades

-

Dividend

0.07

Yield

1.11%

Ex-Div

Aug 30, 2017

Split Date

-

Impl Vol

93.4%

Hist Vol

86.0%

Opt Volume

52

Open Int

12,019

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	2.86	3.12	2.78	3.09	+0.34	2,042,635	52	0.934	0.860
Nov 6, 2026	2.76	2.87	2.73	2.75	+0.08	1,894,413	187	0.762	0.852
Nov 5, 2026	3.10	3.11	2.65	2.67	-0.56	6,372,063	65	0.786	0.853
Nov 4, 2026	3.70	3.74	3.19	3.23	-0.49	3,525,058	124	1.282	0.831
Nov 3, 2026	3.75	3.83	3.70	3.72	+0.00	1,695,854	25	1.156	0.819
Nov 2, 2026	3.91	3.98	3.62	3.72	-0.21	2,791,315	164	1.062	0.823
Oct 30, 2026	3.84	3.96	3.66	3.93	-0.03	1,834,414	82	0.864	0.823
Oct 29, 2026	3.45	4.04	3.38	3.96	+0.16	3,977,146	63	0.946	0.837
Oct 28, 2026	3.60	3.84	3.60	3.80	+0.29	2,994,309	311	0.985	0.836
Oct 27, 2026	3.41	3.56	3.33	3.51	+0.15	2,519,025	27	1.128	0.833
Oct 26, 2026	3.33	3.52	3.32	3.36	+0.06	1,580,249	235	1.143	0.833
Oct 23, 2026	3.30	3.40	3.25	3.30	-0.03	2,018,092	105	1.100	0.833
Oct 22, 2026	3.38	3.44	3.25	3.33	-0.14	2,109,106	80	1.141	0.833
Oct 21, 2026	3.61	3.74	3.46	3.47	-0.08	2,027,004	20	1.116	0.832
Oct 20, 2026	3.61	3.73	3.44	3.55	-0.15	2,210,953	207	1.115	0.832
Oct 19, 2026	3.53	3.76	3.46	3.70	+0.29	2,894,450	133	0.943	0.834
Oct 16, 2026	3.50	3.58	3.39	3.41	-0.08	2,694,952	85	1.215	0.830
Oct 15, 2026	3.38	3.53	3.30	3.49	+0.04	2,141,019	78	1.063	0.831
Oct 14, 2026	3.82	3.82	3.42	3.46	-0.46	3,473,813	78	1.214	0.832
Oct 13, 2026	3.90	3.97	3.85	3.91	-0.03	1,767,468	68	0.980	0.823
Oct 12, 2026	4.06	4.14	3.90	3.94	-0.01	2,567,674	74	1.515	0.823
Oct 9, 2026	4.08	4.14	3.89	3.95	-0.06	1,703,957	68	1.279	0.825
Oct 8, 2026	3.96	4.05	3.88	4.01	-0.01	2,868,727	127	0.971	0.825
Oct 7, 2026	3.95	4.07	3.90	4.02	-0.02	1,785,697	53	1.153	0.825
Oct 6, 2026	4.24	4.29	3.96	4.04	-0.20	2,854,743	748	1.312	0.825
Oct 5, 2026	4.59	4.59	4.21	4.24	-0.27	3,179,621	334	1.222	0.824
Oct 2, 2026	3.77	4.79	3.67	4.51	+0.00	14,620,486	2,055	1.023	0.821
Oct 1, 2026	3.69	3.77	3.56	3.63	-0.04	1,262,210	15	0.963	0.821
Sep 30, 2026	3.91	4.01	3.66	3.67	-0.21	1,575,390	38	0.984	0.821
Sep 29, 2026	3.82	3.95	3.75	3.88	+0.16	4,716,012	40	0.973	0.820
Sep 28, 2026	3.62	3.81	3.58	3.72	+0.05	1,591,254	33	0.861	0.819
Sep 25, 2026	3.68	3.78	3.59	3.67	+0.07	1,653,346	19	0.952	0.819
Sep 24, 2026	3.85	3.89	3.59	3.60	-0.26	2,637,020	43	1.032	0.819
Sep 23, 2026	3.74	4.02	3.55	3.86	+0.49	9,704,911	436	0.858	0.816
Sep 22, 2026	3.35	3.45	3.32	3.37	+0.02	2,566,746	26	1.097	0.804
Sep 21, 2026	3.39	3.39	3.27	3.35	+0.04	1,193,358	1	1.039	0.805
Sep 18, 2026	3.39	3.39	3.26	3.31	-0.06	1,925,403	371	0.000	0.806
Sep 17, 2026	3.36	3.41	3.32	3.37	+0.11	985,641	14	1.133	0.805
Sep 16, 2026	3.34	3.40	3.19	3.26	-0.03	1,438,278	8	0.000	0.805
Sep 15, 2026	3.47	3.51	3.26	3.29	-0.18	1,562,913	220	0.000	0.805
Sep 14, 2026	3.48	3.55	3.41	3.47	-0.15	737,941	56	1.080	0.803
Sep 11, 2026	3.59	3.74	3.52	3.62	+0.06	799,118	25	2.184	0.802
Sep 10, 2026	3.65	3.68	3.50	3.56	-0.12	989,810	82	1.235	0.803
Sep 9, 2026	3.75	3.80	3.65	3.68	-0.06	1,026,731	6	1.387	0.802
Sep 8, 2026	3.65	3.82	3.61	3.74	+0.00	1,328,020	9	1.076	0.803
Sep 4, 2026	3.49	3.67	3.45	3.66	+0.20	1,215,213	111	0.969	0.803
Sep 3, 2026	3.42	3.48	3.33	3.46	+0.06	853,572	4	0.992	0.804
Sep 2, 2026	3.35	3.46	3.29	3.40	+0.07	1,088,808	50	0.804	0.804
Sep 1, 2026	3.36	3.41	3.30	3.33	-0.10	1,052,274	77	1.319	0.804
Aug 31, 2026	3.42	3.47	3.32	3.43	+0.04	1,295,046	11	1.031	0.805
Aug 28, 2026	3.55	3.59	3.37	3.39	-0.18	1,389,281	62	1.091	0.806
Aug 27, 2026	3.55	3.69	3.54	3.57	+0.04	994,948	122	1.111	0.805
Aug 26, 2026	3.52	3.66	3.51	3.53	+0.00	1,040,474	71	1.055	0.807
Aug 25, 2026	3.70	3.75	3.52	3.53	-0.12	1,357,309	208	1.002	0.807
Aug 24, 2026	3.94	3.94	3.65	3.65	-0.13	1,318,207	160	1.139	0.806
Aug 21, 2026	3.80	3.86	3.71	3.78	-0.03	1,377,970	57	1.088	0.806
Aug 20, 2026	3.70	3.84	3.57	3.81	+0.10	2,564,356	457	1.235	0.806
Aug 19, 2026	3.89	3.94	3.67	3.71	-0.13	1,954,495	62	1.131	0.806
Aug 18, 2026	4.01	4.12	3.81	3.84	-0.27	2,097,299	275	1.536	0.805
Aug 17, 2026	3.96	4.24	3.93	4.11	+0.21	3,267,205	6,596	1.394	0.802
Aug 14, 2026	3.62	3.98	3.62	3.90	+0.29	6,841,533	305	1.179	0.802
Aug 13, 2026	3.68	3.72	3.56	3.61	-0.05	1,942,297	52	1.426	0.798
Aug 12, 2026	3.75	3.75	3.57	3.66	+0.01	1,944,794	37	1.635	0.798
Aug 11, 2026	3.70	3.86	3.64	3.65	+0.02	3,719,711	88	1.277	0.805
Aug 10, 2026	3.74	3.79	3.59	3.63	-0.14	5,122,682	65	1.771	0.806

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 30, 2017	Sep 15, 2017	0.07	0.28	1.11%
May 31, 2017	Jun 16, 2017	0.07	0.28	1.01%
Feb 15, 2017	Mar 3, 2017	0.07	0.28	0.91%
Nov 30, 2016	Dec 16, 2016	0.07	0.28	1.03%
Aug 31, 2016	Sep 16, 2016	0.07	0.28	1.03%
Jun 1, 2016	Jun 17, 2016	0.07	0.28	1.03%
Feb 17, 2016	Mar 4, 2016	0.07	0.28	1.03%
Dec 2, 2015	Dec 18, 2015	0.07	0.28	1.03%
Sep 2, 2015	Sep 18, 2015	0.07	0.28	1.03%
Jun 3, 2015	Jun 19, 2015	0.07	0.28	1.03%
Feb 18, 2015	Mar 6, 2015	0.07	0.28	1.22%
Dec 3, 2014	Dec 19, 2014	0.07	0.28	1.41%

Split History

Split Date	Factor	Announced
No splits on record.