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

Nextnav Inc WT (NQ: NNAVW )

3.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 29, 2024 1.060 1.090 0.9752 1.060 59,371 -0.02(-1.85%)
Feb 28, 2024 1.080 1.080 1.080 1.080 255 +0.01(+0.93%)
Feb 27, 2024 1.090 1.100 1.050 1.070 2,465 -0.02(-1.40%)
Feb 26, 2024 1.085 1.085 1.085 1.085 508 +0.04(+3.35%)
Feb 21, 2024 1.050 0 -0.01(-0.94%)
Feb 20, 2024 1.050 1.075 1.050 1.060 5,658 +0.01(+0.95%)
Feb 16, 2024 1.050 1.050 1.050 1.050 5,100 -0.01(-0.94%)
Feb 15, 2024 1.060 1.060 1.060 1.060 100 +0.01(+0.95%)
Feb 14, 2024 1.050 1.090 1.050 1.050 11,058 +0.00(+0.00%)
Feb 13, 2024 1.060 1.070 1.050 1.050 6,446 -0.04(-3.67%)
Feb 12, 2024 1.100 1.100 1.090 1.090 11,308 +0.02(+1.84%)
Feb 09, 2024 1.095 1.100 1.070 1.070 3,809 -0.02(-1.81%)
Feb 08, 2024 1.060 1.100 1.060 1.090 20,156 +0.00(+0.01%)
Feb 07, 2024 1.090 1.090 1.090 1.090 576 -0.00(-0.01%)
Feb 06, 2024 1.090 1.090 1.075 1.090 2,550 +0.00(+0.00%)
Feb 05, 2024 1.050 1.090 1.030 1.090 9,078 +0.04(+3.81%)
Feb 02, 2024 1.050 1.050 1.050 1.050 300 +0.03(+2.94%)
Feb 01, 2024 1.020 1.020 1.020 1.020 200 +0.00(+0.00%)
Jan 31, 2024 1.000 1.045 0.9900 1.020 33,944 +0.02(+2.00%)
Jan 30, 2024 0.9900 1.000 0.9900 1.000 5,249 +0.04(+4.17%)
Jan 29, 2024 0.9600 0.9600 0.9600 0.9600 160 +0.04(+4.35%)
Jan 26, 2024 0.9000 0.9500 0.9000 0.9200 700 -0.05(-5.15%)
Jan 25, 2024 0.9700 0.9700 0.9700 0.9700 250 +0.05(+5.43%)
Jan 24, 2024 0.9700 0.9900 0.9200 0.9200 2,534 -0.04(-4.16%)
Jan 23, 2024 0.9500 0.9599 0.9400 0.9599 7,801 -0.00(-0.01%)
Jan 22, 2024 0.9200 0.9600 0.9100 0.9600 3,900 +0.02(+2.26%)
Jan 19, 2024 0.8501 0.9599 0.8501 0.9388 8,131 +0.03(+3.18%)
Jan 18, 2024 0.9300 0.9300 0.8800 0.9099 2,582 +0.03(+3.01%)
Jan 16, 2024 0.8833 0 +0.02(+2.71%)
Jan 12, 2024 1.080 1.080 0.7700 0.8600 42,757 -0.08(-8.44%)
Jan 11, 2024 1.090 1.090 0.8000 0.9393 2,900 -0.06(-6.07%)
Jan 10, 2024 1.100 1.100 1.000 1.000 29,227 -0.10(-9.09%)
Jan 09, 2024 0.9700 1.100 0.9400 1.100 33,901 +0.16(+17.03%)
Jan 08, 2024 0.9100 1.000 0.9100 0.9399 13,400 +0.03(+3.29%)
Jan 05, 2024 1.080 1.080 0.9100 0.9100 462 +0.04(+4.60%)
Jan 04, 2024 0.8700 0.8700 0.8700 0.8700 1,800 +0.00(+0.00%)
Jan 03, 2024 0.9823 0.9823 0.8018 0.8700 5,683 +0.11(+14.46%)
Jan 02, 2024 0.7300 0.7601 0.7300 0.7601 322 +0.04(+5.57%)
Dec 29, 2023 0.8000 0.8000 0.7101 0.7200 29,908 -0.10(-12.22%)
Dec 28, 2023 0.8700 0.8700 0.8101 0.8202 8,527 -0.04(-4.65%)
Dec 27, 2023 0.9002 0.9100 0.8602 0.8602 9,525 -0.05(-5.48%)
Dec 26, 2023 0.9002 0.9101 0.9002 0.9101 310 +0.00(+0.44%)
Dec 22, 2023 0.9100 1.090 0.9061 0.9061 832 +0.02(+2.71%)
Dec 21, 2023 0.8901 0.8901 0.8822 0.8822 208 -0.07(-7.14%)
Dec 20, 2023 0.9500 0.9500 0.9500 0.9500 1,020 +0.01(+1.06%)
Dec 19, 2023 0.8701 0.9947 0.8701 0.9400 2,036 +0.04(+4.33%)
Dec 18, 2023 0.8900 0.9055 0.8802 0.9010 868 +0.05(+5.63%)
Dec 15, 2023 1.090 1.100 0.8401 0.8530 7,556 -0.11(-11.15%)
Dec 14, 2023 0.8901 0.9600 0.8901 0.9600 5,950 +0.06(+6.67%)
Dec 13, 2023 0.8901 0.9000 0.8901 0.9000 1,007 +0.02(+2.27%)
Dec 12, 2023 0.9599 0.9599 0.8800 0.8800 393 -0.07(-7.36%)
Dec 11, 2023 1.000 1.000 0.9000 0.9499 58,394 +0.03(+3.25%)
Dec 08, 2023 0.9200 0.9200 0.9200 0.9200 2,002 +0.02(+2.22%)
Dec 06, 2023 0.9000 0 +0.01(+1.12%)
Dec 05, 2023 0.9600 0.9600 0.8900 0.8900 21,668 -0.06(-6.32%)
Dec 04, 2023 1.005 1.005 0.9500 0.9500 11,570 -0.05(-5.00%)
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.