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

Nextnav Inc (NQ: NN )

7.560 -0.160 (-2.07%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 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 (%)
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%)
Jan 02, 2024 4.420 4.550 4.370 4.500 420,182 +0.05(+1.12%)
Dec 29, 2023 4.510 4.510 4.400 4.450 1,212,116 -0.06(-1.33%)
Dec 28, 2023 4.420 4.530 4.392 4.510 410,498 +0.09(+2.04%)
Dec 27, 2023 4.420 4.550 4.375 4.420 312,720 -0.01(-0.23%)
Dec 26, 2023 4.320 4.450 4.260 4.430 330,855 +0.10(+2.31%)
Dec 22, 2023 4.180 4.400 4.180 4.330 418,602 +0.03(+0.70%)
Dec 21, 2023 4.150 4.320 4.140 4.300 363,474 +0.18(+4.37%)
Dec 20, 2023 4.180 4.340 4.060 4.120 504,571 -0.07(-1.67%)
Dec 19, 2023 4.290 4.385 4.070 4.190 761,753 -0.04(-0.95%)
Dec 18, 2023 4.040 4.250 4.010 4.230 634,490 +0.22(+5.49%)
Dec 15, 2023 4.140 4.140 3.910 4.010 753,891 -0.09(-2.20%)
Dec 14, 2023 4.140 4.240 3.990 4.100 515,061 +0.01(+0.24%)
Dec 13, 2023 4.030 4.145 3.980 4.090 610,609 +0.09(+2.25%)
Dec 12, 2023 4.040 4.100 3.955 4.000 716,371 -0.07(-1.72%)
Dec 11, 2023 3.930 4.100 3.780 4.070 889,711 +0.15(+3.83%)
Dec 08, 2023 3.940 4.090 3.901 3.920 908,490 -0.02(-0.51%)
Dec 07, 2023 3.910 4.035 3.710 3.940 1,422,715 +0.01(+0.25%)
Dec 06, 2023 3.960 4.190 3.755 3.930 1,975,264 -0.02(-0.51%)
Dec 05, 2023 4.110 4.215 3.930 3.950 819,305 -0.15(-3.66%)
Dec 04, 2023 4.180 4.240 4.055 4.100 500,528 -0.11(-2.61%)
Dec 01, 2023 3.900 4.260 3.880 4.210 908,455 +0.25(+6.31%)
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%)
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.