Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextnav Inc WT (NQ: NNAVW )

2.520 +0.040 (+1.61%)
Streaming Delayed Price Updated: 1:51 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 2.510 2.550 2.420 2.520 11,615 +0.04(+1.61%)
Aug 29, 2024 2.310 2.520 2.310 2.480 10,704 +0.07(+2.91%)
Aug 28, 2024 2.200 2.520 2.190 2.410 28,287 +0.30(+14.22%)
Aug 27, 2024 2.780 2.780 1.980 2.110 41,488 -0.04(-1.86%)
Aug 26, 2024 2.190 2.970 2.070 2.150 23,913 +0.13(+6.44%)
Aug 23, 2024 2.100 2.150 2.015 2.020 178,398 -0.11(-5.17%)
Aug 22, 2024 2.300 2.300 2.100 2.130 77,667 -0.17(-7.39%)
Aug 21, 2024 3.030 3.030 2.270 2.300 210,483 -0.03(-1.29%)
Aug 20, 2024 2.500 2.500 2.300 2.330 25,473 -0.17(-6.80%)
Aug 19, 2024 2.720 2.720 2.500 2.500 53,841 -0.40(-13.79%)
Aug 16, 2024 2.930 3.000 2.720 2.900 26,810 -0.08(-2.68%)
Aug 15, 2024 3.110 3.110 2.900 2.980 43,111 -0.05(-1.65%)
Aug 14, 2024 2.760 3.030 2.750 3.030 19,196 +0.19(+6.69%)
Aug 13, 2024 2.850 3.050 2.840 2.840 7,889 +0.00(+0.00%)
Aug 12, 2024 2.820 2.970 2.750 2.840 5,605 +0.08(+2.90%)
Aug 09, 2024 2.930 2.930 2.750 2.760 3,072 -0.31(-10.10%)
Aug 08, 2024 3.170 3.230 2.900 3.070 15,356 +0.11(+3.72%)
Aug 07, 2024 3.050 3.050 2.880 2.960 15,964 -0.07(-2.31%)
Aug 06, 2024 2.500 3.180 2.470 3.030 79,557 +0.60(+24.69%)
Aug 05, 2024 2.500 2.750 2.400 2.430 98,296 -0.28(-10.33%)
Aug 02, 2024 2.890 3.010 2.685 2.710 164,496 -0.25(-8.45%)
Aug 01, 2024 3.210 3.210 2.900 2.960 70,523 -0.25(-7.79%)
Jul 31, 2024 3.260 3.270 3.100 3.210 72,620 +0.06(+1.90%)
Jul 30, 2024 3.220 3.230 3.100 3.150 46,617 -0.07(-2.17%)
Jul 29, 2024 3.230 3.230 3.140 3.220 49,092 +0.04(+1.26%)
Jul 26, 2024 3.200 3.220 3.180 3.180 12,386 -0.07(-2.15%)
Jul 25, 2024 3.231 3.250 3.231 3.250 466 +0.08(+2.52%)
Jul 24, 2024 3.140 3.255 3.140 3.170 39,794 +0.03(+0.96%)
Jul 23, 2024 3.150 3.150 3.140 3.140 22,407 +0.03(+0.96%)
Jul 22, 2024 3.050 3.110 3.050 3.110 593 +0.11(+3.67%)
Jul 19, 2024 3.090 3.160 3.000 3.000 6,470 -0.26(-7.98%)
Jul 18, 2024 3.430 3.440 3.140 3.260 4,527 -0.13(-3.83%)
Jul 17, 2024 3.450 3.450 3.310 3.390 3,024 -0.01(-0.29%)
Jul 16, 2024 3.650 3.650 3.390 3.400 8,160 -0.05(-1.45%)
Jul 15, 2024 3.350 3.650 3.300 3.450 38,009 +0.20(+6.15%)
Jul 12, 2024 3.230 3.490 3.100 3.250 86,963 +0.06(+1.88%)
Jul 11, 2024 3.210 3.280 3.150 3.190 155,712 +0.04(+1.27%)
Jul 10, 2024 3.070 3.160 3.070 3.150 102,305 +0.00(+0.00%)
Jul 09, 2024 3.280 3.280 3.150 3.150 532 +0.04(+1.29%)
Jul 08, 2024 3.200 3.200 3.100 3.110 800 +0.01(+0.33%)
Jul 05, 2024 3.100 3.100 3.060 3.100 37,667 +0.01(+0.31%)
Jul 03, 2024 3.100 3.100 3.090 3.090 21,800 -0.01(-0.32%)
Jul 02, 2024 3.100 3.100 3.100 3.100 100 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.