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

Nextnav Inc (NQ: NN )

7.710 +0.210 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2022 1.960 2.280 1.920 2.270 1,083,294 +0.27(+13.50%)
Jun 29, 2022 1.960 2.000 1.850 2.000 1,246,453 +0.01(+0.50%)
Jun 28, 2022 2.200 2.200 1.960 1.990 1,004,648 -0.24(-10.76%)
Jun 27, 2022 2.270 2.280 2.005 2.230 1,753,709 +0.05(+2.29%)
Jun 24, 2022 2.190 2.404 2.145 2.180 7,819,757 -0.01(-0.46%)
Jun 23, 2022 2.230 2.270 2.100 2.190 950,135 +0.01(+0.46%)
Jun 22, 2022 2.270 2.370 2.151 2.180 1,301,692 -0.17(-7.23%)
Jun 21, 2022 3.000 3.000 2.260 2.350 1,352,036 -0.39(-14.23%)
Jun 17, 2022 2.880 2.925 2.650 2.740 1,670,928 -0.24(-8.05%)
Jun 16, 2022 2.580 3.100 2.550 2.980 2,322,740 +0.41(+15.95%)
Jun 15, 2022 2.450 2.590 2.350 2.570 788,548 +0.18(+7.53%)
Jun 14, 2022 2.350 2.460 2.315 2.390 816,192 +0.05(+2.14%)
Jun 13, 2022 2.390 2.390 2.130 2.340 700,105 +0.00(+0.00%)
Jun 10, 2022 2.510 2.590 2.340 2.340 435,754 -0.31(-11.70%)
Jun 09, 2022 2.890 2.940 2.640 2.650 820,896 -0.28(-9.56%)
Jun 08, 2022 2.950 3.070 2.870 2.930 500,296 -0.07(-2.33%)
Jun 07, 2022 2.760 3.170 2.660 3.000 1,453,887 +0.20(+7.14%)
Jun 06, 2022 3.090 3.160 2.745 2.800 941,830 -0.19(-6.35%)
Jun 03, 2022 3.110 3.215 2.950 2.990 3,037,397 -0.18(-5.68%)
Jun 02, 2022 3.290 3.385 3.080 3.170 650,969 -0.15(-4.52%)
Jun 01, 2022 3.390 3.500 3.310 3.320 760,909 -0.09(-2.64%)
May 31, 2022 3.450 3.580 3.200 3.410 1,025,083 -0.09(-2.57%)
May 27, 2022 3.250 3.530 3.180 3.500 476,856 +0.30(+9.37%)
May 26, 2022 3.210 3.305 3.080 3.200 713,947 -0.07(-2.14%)
May 25, 2022 3.300 3.445 3.200 3.270 471,129 -0.05(-1.51%)
May 24, 2022 3.580 3.655 3.300 3.320 430,360 -0.33(-9.04%)
May 23, 2022 3.970 3.990 3.650 3.650 677,201 -0.33(-8.29%)
May 20, 2022 4.110 4.260 3.800 3.980 1,294,476 -0.05(-1.24%)
May 19, 2022 4.250 4.355 3.950 4.030 11,132,633 -0.24(-5.62%)
May 18, 2022 4.590 4.670 4.235 4.270 283,442 -0.41(-8.76%)
May 17, 2022 4.780 4.960 4.510 4.680 672,550 -0.03(-0.64%)
May 16, 2022 4.900 4.995 4.660 4.710 257,336 -0.26(-5.23%)
May 13, 2022 5.250 5.250 4.360 4.970 614,599 +0.15(+3.11%)
May 12, 2022 5.040 5.145 4.690 4.820 389,390 -0.30(-5.86%)
May 11, 2022 5.310 5.410 5.110 5.120 180,347 -0.16(-3.03%)
May 10, 2022 5.590 5.660 4.870 5.280 754,959 -0.28(-5.04%)
May 09, 2022 5.700 5.760 5.530 5.560 153,802 -0.25(-4.30%)
May 06, 2022 5.900 5.910 5.650 5.810 156,721 -0.12(-2.02%)
May 05, 2022 6.080 6.080 5.840 5.930 150,170 -0.11(-1.82%)
May 04, 2022 6.140 6.390 5.890 6.040 243,165 -0.16(-2.58%)
May 03, 2022 6.130 6.320 6.080 6.200 155,260 +0.03(+0.49%)
May 02, 2022 6.300 6.340 6.040 6.170 146,212 -0.06(-0.96%)
Apr 29, 2022 6.380 6.520 6.200 6.230 215,243 -0.25(-3.86%)
Apr 28, 2022 6.500 6.590 6.420 6.480 165,633 +0.01(+0.15%)
Apr 27, 2022 7.320 7.400 6.440 6.470 311,692 -0.94(-12.69%)
Apr 26, 2022 7.490 7.540 7.300 7.410 107,477 -0.21(-2.76%)
Apr 25, 2022 7.400 7.740 7.270 7.620 343,136 +0.27(+3.67%)
Apr 22, 2022 7.450 7.500 7.250 7.350 85,535 -0.09(-1.21%)
Apr 21, 2022 7.610 7.770 7.440 7.440 160,535 -0.21(-2.75%)
Apr 20, 2022 7.540 7.800 7.470 7.650 248,051 +0.15(+2.00%)
Apr 19, 2022 7.440 7.720 7.440 7.500 116,917 +0.00(+0.00%)
Apr 18, 2022 7.380 7.740 7.240 7.500 138,826 +0.01(+0.13%)
Apr 14, 2022 7.500 7.525 7.385 7.490 93,177 -0.03(-0.40%)
Apr 13, 2022 7.230 7.630 7.190 7.520 75,694 +0.22(+3.01%)
Apr 12, 2022 7.500 7.700 7.170 7.300 94,085 -0.22(-2.93%)
Apr 11, 2022 7.380 7.530 7.220 7.520 50,456 +0.15(+2.04%)
Apr 08, 2022 7.440 7.500 7.230 7.370 56,357 +0.01(+0.14%)
Apr 07, 2022 7.370 7.470 7.270 7.360 37,807 -0.12(-1.60%)
Apr 06, 2022 7.660 7.690 7.470 7.480 65,261 -0.19(-2.48%)
Apr 05, 2022 7.580 7.740 7.490 7.670 134,125 +0.20(+2.68%)
Apr 04, 2022 7.780 7.880 7.450 7.470 89,163 -0.19(-2.48%)
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.