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

Nextnav Inc (NQ: NN )

8.100 -0.050 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 6.510 6.530 6.515 6.580 757,039 -0.33(-4.78%)
Mar 27, 2024 6.910 7.137 6.710 6.910 1,146,317 -0.02(-0.29%)
Mar 26, 2024 6.610 6.945 6.520 6.930 901,698 +0.35(+5.32%)
Mar 25, 2024 6.480 6.670 6.190 6.580 1,145,502 +0.39(+6.30%)
Mar 22, 2024 5.600 6.595 5.531 6.190 1,868,678 +0.53(+9.36%)
Mar 21, 2024 5.030 5.833 4.980 5.660 2,052,143 +0.84(+17.43%)
Mar 20, 2024 4.570 4.930 4.500 4.820 686,564 +0.08(+1.69%)
Mar 19, 2024 4.690 4.920 4.620 4.740 656,470 +0.01(+0.21%)
Mar 18, 2024 4.210 4.770 3.950 4.730 2,004,578 +0.52(+12.35%)
Mar 15, 2024 4.150 4.310 4.010 4.210 1,258,619 -0.03(-0.71%)
Mar 14, 2024 5.440 5.440 4.020 4.240 2,185,625 -1.37(-24.35%)
Mar 13, 2024 5.240 5.610 5.240 5.605 2,096,101 +0.37(+6.97%)
Mar 12, 2024 5.290 5.480 5.080 5.240 2,579,165 -0.02(-0.38%)
Mar 11, 2024 4.020 5.270 3.980 5.260 3,333,003 +1.37(+35.22%)
Mar 08, 2024 3.620 3.990 3.620 3.890 876,245 +0.22(+5.99%)
Mar 07, 2024 3.670 3.755 3.550 3.670 733,247 +0.03(+0.82%)
Mar 06, 2024 3.760 3.760 3.610 3.640 435,529 -0.11(-3.06%)
Mar 05, 2024 3.890 3.890 3.664 3.755 458,923 -0.18(-4.45%)
Mar 04, 2024 4.290 4.320 3.870 3.930 825,959 -0.37(-8.60%)
Mar 01, 2024 4.310 4.500 4.200 4.300 944,898 +0.02(+0.47%)
Feb 29, 2024 4.110 4.340 4.010 4.280 2,108,429 +0.31(+7.81%)
Feb 28, 2024 4.030 4.095 3.950 3.970 500,479 -0.08(-1.98%)
Feb 27, 2024 4.190 4.220 3.950 4.050 417,270 -0.13(-3.11%)
Feb 26, 2024 4.090 4.340 4.070 4.180 340,357 +0.08(+1.95%)
Feb 23, 2024 4.160 4.200 4.090 4.100 293,284 -0.05(-1.20%)
Feb 22, 2024 4.090 4.230 4.040 4.150 453,395 +0.06(+1.47%)
Feb 21, 2024 4.370 4.370 4.050 4.090 391,329 -0.25(-5.76%)
Feb 20, 2024 4.200 4.410 4.160 4.340 550,046 +0.14(+3.33%)
Feb 16, 2024 4.100 4.220 4.035 4.200 342,149 +0.09(+2.19%)
Feb 15, 2024 4.020 4.140 3.970 4.110 316,926 +0.13(+3.27%)
Feb 14, 2024 4.040 4.090 3.850 3.980 975,817 -0.02(-0.50%)
Feb 13, 2024 4.300 4.400 4.000 4.000 585,759 -0.40(-9.09%)
Feb 12, 2024 4.480 4.570 4.345 4.400 477,339 -0.01(-0.23%)
Feb 09, 2024 4.410 4.530 4.310 4.410 452,387 +0.01(+0.23%)
Feb 08, 2024 4.080 4.500 4.080 4.400 674,089 +0.27(+6.54%)
Feb 07, 2024 4.170 4.190 4.100 4.130 445,740 +0.00(+0.00%)
Feb 06, 2024 4.110 4.250 4.110 4.130 392,186 -0.03(-0.72%)
Feb 05, 2024 4.060 4.310 4.030 4.160 537,440 +0.07(+1.71%)
Feb 02, 2024 4.100 4.130 4.030 4.090 472,853 -0.04(-0.97%)
Feb 01, 2024 4.160 4.250 4.120 4.130 722,702 -0.03(-0.72%)
Jan 31, 2024 4.130 4.270 4.070 4.160 759,663 -0.01(-0.24%)
Jan 30, 2024 4.140 4.245 4.049 4.170 704,026 +0.02(+0.48%)
Jan 29, 2024 3.740 4.170 3.670 4.150 1,182,077 +0.40(+10.67%)
Jan 26, 2024 3.850 3.900 3.730 3.750 1,027,817 -0.01(-0.27%)
Jan 25, 2024 3.790 3.840 3.690 3.760 883,094 -0.03(-0.79%)
Jan 24, 2024 4.230 4.230 3.790 3.790 1,043,538 -0.06(-1.56%)
Jan 23, 2024 3.980 4.050 3.815 3.850 813,543 -0.10(-2.53%)
Jan 22, 2024 3.860 4.010 3.860 3.950 706,090 +0.07(+1.80%)
Jan 19, 2024 3.900 3.910 3.710 3.880 1,272,856 -0.02(-0.51%)
Jan 18, 2024 3.860 3.910 3.655 3.900 1,575,808 +0.05(+1.30%)
Jan 17, 2024 3.840 3.900 3.770 3.850 432,464 -0.03(-0.77%)
Jan 16, 2024 4.050 4.050 3.760 3.880 1,128,089 -0.10(-2.51%)
Jan 12, 2024 4.200 4.240 3.910 3.980 1,407,490 -0.15(-3.52%)
Jan 11, 2024 4.650 4.690 4.095 4.125 1,224,135 -0.46(-10.03%)
Jan 10, 2024 5.150 5.190 4.550 4.585 1,313,349 -0.51(-10.10%)
Jan 09, 2024 4.700 5.283 4.630 5.100 2,239,571 +0.47(+10.15%)
Jan 08, 2024 4.570 4.775 4.540 4.630 402,868 +0.04(+0.87%)
Jan 05, 2024 4.510 4.620 4.400 4.590 565,033 +0.07(+1.55%)
Jan 04, 2024 4.550 4.550 4.395 4.520 465,977 -0.02(-0.33%)
Jan 03, 2024 4.460 4.675 4.301 4.535 429,058 +0.04(+0.78%)
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.