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 (%)
Nov 30, 2022 3.230 3.310 3.100 3.290 300,023 +0.03(+0.92%)
Nov 29, 2022 3.180 3.470 3.180 3.260 95,998 +0.05(+1.56%)
Nov 28, 2022 3.510 3.540 3.185 3.210 133,512 -0.34(-9.58%)
Nov 25, 2022 3.480 3.605 3.460 3.550 64,793 +0.04(+1.14%)
Nov 23, 2022 3.640 3.650 3.390 3.510 219,974 -0.12(-3.17%)
Nov 22, 2022 3.130 3.680 3.080 3.625 255,769 +0.50(+15.81%)
Nov 21, 2022 3.490 3.540 3.120 3.130 230,542 -0.36(-10.32%)
Nov 18, 2022 3.850 3.850 3.330 3.490 246,410 -0.22(-5.93%)
Nov 17, 2022 3.510 3.740 3.510 3.710 286,581 +0.14(+3.92%)
Nov 16, 2022 3.360 3.723 3.290 3.570 401,724 +0.24(+7.21%)
Nov 15, 2022 3.480 3.640 3.170 3.330 1,095,433 -0.15(-4.31%)
Nov 14, 2022 3.300 3.690 3.300 3.480 312,965 +0.10(+2.96%)
Nov 11, 2022 3.180 3.410 3.050 3.380 484,905 +0.16(+4.97%)
Nov 10, 2022 3.300 3.340 3.175 3.220 461,632 +0.11(+3.54%)
Nov 09, 2022 3.200 3.330 3.110 3.110 194,156 -0.13(-4.01%)
Nov 08, 2022 3.340 3.370 3.160 3.240 223,780 -0.06(-1.82%)
Nov 07, 2022 3.310 3.380 3.220 3.300 212,628 +0.01(+0.30%)
Nov 04, 2022 3.320 3.440 3.240 3.290 215,212 -0.06(-1.79%)
Nov 03, 2022 3.400 3.400 3.265 3.350 252,304 -0.05(-1.47%)
Nov 02, 2022 3.290 3.520 3.120 3.400 241,857 +0.02(+0.59%)
Nov 01, 2022 3.460 3.505 3.290 3.380 150,648 -0.05(-1.46%)
Oct 31, 2022 3.370 3.480 3.260 3.430 271,650 +0.08(+2.39%)
Oct 28, 2022 3.370 3.400 3.255 3.350 178,098 +0.01(+0.30%)
Oct 27, 2022 3.390 3.520 3.290 3.340 371,142 -0.04(-1.18%)
Oct 26, 2022 3.290 3.390 3.260 3.380 165,603 +0.13(+4.00%)
Oct 25, 2022 3.060 3.350 3.060 3.250 386,492 +0.16(+5.18%)
Oct 24, 2022 2.930 3.155 2.870 3.090 314,262 +0.18(+6.19%)
Oct 21, 2022 2.870 2.920 2.800 2.910 143,206 +0.06(+2.11%)
Oct 20, 2022 2.910 2.980 2.800 2.850 184,344 -0.02(-0.70%)
Oct 19, 2022 2.970 3.000 2.850 2.870 194,122 -0.11(-3.69%)
Oct 18, 2022 3.000 3.138 2.910 2.980 154,458 +0.11(+3.83%)
Oct 17, 2022 2.750 2.905 2.750 2.870 197,435 +0.12(+4.36%)
Oct 14, 2022 2.720 2.850 2.650 2.750 170,970 +0.07(+2.61%)
Oct 13, 2022 2.720 2.760 2.515 2.680 209,830 +0.06(+2.29%)
Oct 12, 2022 2.610 2.690 2.450 2.620 198,050 +0.02(+0.77%)
Oct 11, 2022 2.710 2.760 2.485 2.600 244,129 -0.12(-4.41%)
Oct 10, 2022 2.850 2.850 2.670 2.720 142,738 -0.07(-2.51%)
Oct 07, 2022 2.920 3.080 2.790 2.790 177,096 -0.22(-7.31%)
Oct 06, 2022 2.920 3.170 2.920 3.010 199,029 +0.04(+1.35%)
Oct 05, 2022 2.960 3.090 2.850 2.970 156,160 -0.02(-0.67%)
Oct 04, 2022 2.760 3.110 2.735 2.990 390,869 +0.23(+8.33%)
Oct 03, 2022 2.760 2.820 2.650 2.760 207,312 +0.07(+2.60%)
Sep 30, 2022 2.900 2.900 2.600 2.690 325,010 -0.15(-5.28%)
Sep 29, 2022 2.850 2.880 2.710 2.840 374,926 +0.03(+1.07%)
Sep 28, 2022 2.910 2.880 2.740 2.810 224,680 -0.07(-2.43%)
Sep 27, 2022 2.870 2.980 2.810 2.880 242,402 +0.01(+0.35%)
Sep 26, 2022 2.670 2.880 2.670 2.870 261,889 +0.13(+4.74%)
Sep 23, 2022 2.800 2.800 2.650 2.740 235,513 -0.02(-0.72%)
Sep 22, 2022 2.600 3.050 2.530 2.760 496,306 +0.08(+2.99%)
Sep 21, 2022 2.780 2.890 2.680 2.680 176,174 -0.09(-3.25%)
Sep 20, 2022 2.690 2.810 2.510 2.770 791,040 +0.01(+0.36%)
Sep 19, 2022 2.800 2.875 2.760 2.760 383,573 -0.04(-1.43%)
Sep 16, 2022 2.930 2.930 2.650 2.800 2,121,946 -0.15(-5.08%)
Sep 15, 2022 3.120 3.140 2.830 2.950 589,565 -0.18(-5.75%)
Sep 14, 2022 3.260 3.280 3.080 3.130 510,175 -0.19(-5.72%)
Sep 13, 2022 3.430 3.430 3.200 3.320 308,288 -0.06(-1.78%)
Sep 12, 2022 3.400 3.440 3.283 3.380 220,360 -0.06(-1.74%)
Sep 09, 2022 3.500 3.500 3.390 3.440 377,685 -0.04(-1.15%)
Sep 08, 2022 3.310 3.480 3.310 3.480 149,413 +0.10(+2.96%)
Sep 07, 2022 3.360 3.470 3.260 3.380 203,102 +0.02(+0.60%)
Sep 06, 2022 3.240 3.470 3.180 3.360 273,795 +0.13(+4.02%)
Sep 02, 2022 3.410 3.510 3.205 3.230 209,686 -0.08(-2.42%)
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.