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, 2023 4.120 4.180 3.940 3.960 1,880,770 -0.15(-3.65%)
Nov 29, 2023 4.300 4.390 4.095 4.110 353,443 -0.06(-1.44%)
Nov 28, 2023 4.430 4.460 4.130 4.170 715,704 -0.24(-5.44%)
Nov 27, 2023 4.410 4.530 4.310 4.410 273,195 -0.07(-1.56%)
Nov 24, 2023 4.340 4.500 4.270 4.480 238,249 +0.14(+3.23%)
Nov 22, 2023 4.460 4.500 4.220 4.340 836,808 -0.16(-3.56%)
Nov 21, 2023 4.760 4.800 4.420 4.500 1,010,569 -0.29(-6.05%)
Nov 20, 2023 5.000 5.000 4.780 4.790 330,416 -0.07(-1.44%)
Nov 17, 2023 4.830 5.020 4.780 4.860 309,694 +0.07(+1.46%)
Nov 16, 2023 4.810 5.040 4.720 4.790 329,543 -0.04(-0.83%)
Nov 15, 2023 5.090 5.220 4.530 4.830 1,274,798 -0.22(-4.36%)
Nov 14, 2023 4.840 5.060 4.770 5.050 359,826 +0.33(+6.99%)
Nov 13, 2023 4.570 4.760 4.515 4.720 347,860 +0.12(+2.61%)
Nov 10, 2023 4.940 4.960 4.450 4.600 464,351 -0.25(-5.15%)
Nov 09, 2023 4.700 5.010 4.440 4.850 438,014 -0.03(-0.61%)
Nov 08, 2023 4.810 4.910 4.760 4.880 309,185 +0.07(+1.46%)
Nov 07, 2023 4.690 4.849 4.600 4.810 265,737 +0.22(+4.79%)
Nov 06, 2023 4.740 4.740 4.500 4.590 198,036 -0.09(-1.92%)
Nov 03, 2023 4.720 4.827 4.540 4.680 273,934 +0.08(+1.74%)
Nov 02, 2023 4.600 4.720 4.510 4.600 219,664 +0.03(+0.66%)
Nov 01, 2023 4.690 4.760 4.440 4.570 234,032 -0.09(-1.93%)
Oct 31, 2023 4.460 4.680 4.430 4.660 202,803 +0.19(+4.25%)
Oct 30, 2023 4.520 4.610 4.330 4.470 175,933 +0.03(+0.68%)
Oct 27, 2023 4.460 4.500 4.381 4.440 194,579 +0.01(+0.23%)
Oct 26, 2023 4.390 4.531 4.370 4.430 219,443 +0.03(+0.68%)
Oct 25, 2023 4.490 4.510 4.370 4.400 200,776 -0.03(-0.68%)
Oct 24, 2023 4.390 4.570 4.365 4.430 256,934 +0.05(+1.14%)
Oct 23, 2023 4.450 4.530 4.380 4.380 226,841 -0.09(-2.01%)
Oct 20, 2023 4.640 4.640 4.450 4.470 375,740 -0.18(-3.87%)
Oct 19, 2023 4.660 4.800 4.610 4.650 163,820 -0.02(-0.43%)
Oct 18, 2023 4.940 5.000 4.640 4.670 231,875 -0.32(-6.41%)
Oct 17, 2023 4.740 5.040 4.740 4.990 273,590 +0.18(+3.74%)
Oct 16, 2023 4.620 4.860 4.560 4.810 308,438 +0.20(+4.34%)
Oct 13, 2023 4.900 4.900 4.460 4.610 424,360 -0.17(-3.56%)
Oct 12, 2023 5.110 5.110 4.770 4.780 268,681 -0.34(-6.64%)
Oct 11, 2023 5.280 5.287 5.080 5.120 166,325 -0.16(-3.03%)
Oct 10, 2023 5.150 5.380 5.150 5.280 292,719 +0.14(+2.72%)
Oct 09, 2023 5.170 5.200 4.980 5.140 297,581 -0.09(-1.72%)
Oct 06, 2023 5.000 5.247 5.000 5.230 264,069 +0.20(+3.98%)
Oct 05, 2023 5.080 5.269 4.950 5.030 201,551 -0.06(-1.18%)
Oct 04, 2023 4.750 5.150 4.740 5.090 229,487 +0.34(+7.16%)
Oct 03, 2023 4.890 4.955 4.660 4.750 428,873 -0.18(-3.65%)
Oct 02, 2023 5.060 5.220 4.870 4.930 409,522 -0.21(-4.09%)
Sep 29, 2023 5.410 5.599 5.050 5.140 1,023,746 -0.26(-4.81%)
Sep 28, 2023 5.310 5.470 5.210 5.400 1,046,632 +0.06(+1.12%)
Sep 27, 2023 5.550 5.550 5.290 5.340 465,506 -0.01(-0.19%)
Sep 26, 2023 5.360 5.470 5.280 5.350 260,043 -0.06(-1.11%)
Sep 25, 2023 5.510 5.480 5.340 5.410 436,758 -0.09(-1.64%)
Sep 22, 2023 5.280 5.550 5.140 5.500 309,879 +0.37(+7.21%)
Sep 21, 2023 5.190 5.270 5.020 5.130 333,116 -0.10(-1.91%)
Sep 20, 2023 5.760 5.824 5.200 5.230 476,564 -0.52(-9.04%)
Sep 19, 2023 5.520 5.840 5.510 5.750 400,342 +0.28(+5.12%)
Sep 18, 2023 6.010 6.020 5.400 5.470 710,754 -0.43(-7.29%)
Sep 15, 2023 5.820 5.960 5.630 5.900 1,775,457 +0.06(+1.03%)
Sep 14, 2023 5.810 6.070 5.640 5.840 792,238 +0.11(+1.92%)
Sep 13, 2023 5.500 5.900 5.350 5.730 1,695,658 +0.66(+13.02%)
Sep 12, 2023 4.680 5.290 4.620 5.070 1,830,330 +0.58(+12.92%)
Sep 11, 2023 4.370 4.500 4.326 4.490 189,507 +0.14(+3.22%)
Sep 08, 2023 4.340 4.410 4.290 4.350 104,591 +0.02(+0.46%)
Sep 07, 2023 4.380 4.510 4.300 4.330 179,641 -0.11(-2.48%)
Sep 06, 2023 4.590 4.620 4.370 4.440 162,655 -0.11(-2.42%)
Sep 05, 2023 4.450 4.690 4.431 4.550 233,540 +0.11(+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.