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

Nextnav Inc WT (NQ: NNAVW )

3.300 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 (%)
May 16, 2024 3.150 3.400 3.050 3.300 20,361 +0.10(+3.12%)
May 15, 2024 3.090 3.240 3.090 3.200 16,425 +0.04(+1.11%)
May 14, 2024 3.390 3.390 3.165 3.165 3,096 +0.14(+4.63%)
May 13, 2024 3.040 3.210 2.830 3.025 85,677 -0.00(-0.17%)
May 10, 2024 3.780 3.780 2.950 3.030 66,780 -0.49(-13.92%)
May 09, 2024 3.750 3.750 3.460 3.520 35,902 -0.19(-5.12%)
May 08, 2024 3.740 3.740 3.420 3.710 48,763 -0.07(-1.85%)
May 07, 2024 3.720 3.940 3.670 3.780 8,419 -0.01(-0.26%)
May 06, 2024 3.950 3.950 3.700 3.790 41,342 -0.09(-2.32%)
May 03, 2024 3.980 3.980 3.700 3.880 18,866 +0.15(+4.02%)
May 02, 2024 3.840 3.960 3.710 3.730 18,293 -0.12(-3.14%)
May 01, 2024 3.710 3.960 3.660 3.851 15,756 +0.10(+2.69%)
Apr 30, 2024 3.940 3.960 3.660 3.750 62,216 -0.11(-2.85%)
Apr 29, 2024 3.890 3.989 3.610 3.860 41,390 +0.06(+1.61%)
Apr 26, 2024 3.230 3.800 3.200 3.799 167,353 +0.70(+22.54%)
Apr 25, 2024 3.300 3.330 3.100 3.100 62,392 -0.23(-6.91%)
Apr 24, 2024 3.300 3.340 3.250 3.330 50,614 +0.03(+0.91%)
Apr 23, 2024 3.130 3.300 3.100 3.300 65,153 +0.24(+7.93%)
Apr 22, 2024 3.000 3.100 2.900 3.058 166,117 +0.12(+4.00%)
Apr 19, 2024 3.050 3.050 2.897 2.940 167,104 -0.01(-0.34%)
Apr 18, 2024 3.000 3.000 2.860 2.950 54,852 +0.07(+2.43%)
Apr 17, 2024 2.550 3.100 2.550 2.880 135,236 +0.13(+4.73%)
Apr 16, 2024 2.450 2.840 2.360 2.750 622,289 +0.39(+16.53%)
Apr 15, 2024 2.510 2.550 2.310 2.360 83,056 -0.14(-5.60%)
Apr 12, 2024 2.470 2.500 2.450 2.500 68,696 +0.03(+1.21%)
Apr 11, 2024 2.550 2.550 2.450 2.470 147,238 -0.07(-2.79%)
Apr 10, 2024 2.600 2.600 2.541 2.541 28,128 -0.06(-2.27%)
Apr 09, 2024 2.750 2.800 2.590 2.600 364,195 -0.16(-5.80%)
Apr 08, 2024 2.640 2.830 2.600 2.760 51,980 +0.16(+6.15%)
Apr 05, 2024 2.390 2.600 2.390 2.600 86,890 +0.25(+10.64%)
Apr 04, 2024 2.360 2.550 2.350 2.350 87,352 -0.02(-0.84%)
Apr 03, 2024 2.280 2.410 2.250 2.370 86,192 +0.09(+3.95%)
Apr 02, 2024 2.820 2.830 2.140 2.280 93,891 +0.14(+6.54%)
Apr 01, 2024 2.400 2.400 2.100 2.140 30,466 +0.04(+1.90%)
Mar 28, 2024 1.980 2.500 1.960 2.100 352,936 +0.03(+1.45%)
Mar 27, 2024 2.100 2.100 2.000 2.070 128,385 -0.01(-0.48%)
Mar 26, 2024 2.000 2.080 1.980 2.080 268,179 +0.03(+1.46%)
Mar 25, 2024 1.950 2.090 1.925 2.050 693,627 +0.15(+7.89%)
Mar 22, 2024 1.810 1.950 1.810 1.900 12,934 +0.17(+9.83%)
Mar 21, 2024 1.450 1.930 1.450 1.730 142,160 +0.38(+28.14%)
Mar 20, 2024 1.350 1.400 1.300 1.350 29,666 -0.05(-3.56%)
Mar 19, 2024 1.350 1.400 1.350 1.400 308 +0.05(+3.70%)
Mar 18, 2024 1.370 1.370 1.250 1.350 137,780 +0.07(+5.47%)
Mar 15, 2024 1.300 1.400 1.270 1.280 173,418 -0.03(-2.18%)
Mar 14, 2024 1.320 1.350 1.250 1.308 115,019 -0.09(-6.54%)
Mar 13, 2024 1.300 1.400 1.300 1.400 177,049 +0.12(+9.49%)
Mar 12, 2024 1.200 1.300 1.190 1.279 163,014 +0.09(+7.45%)
Mar 11, 2024 0.9992 1.280 0.9992 1.190 112,073 +0.23(+23.95%)
Mar 08, 2024 0.9601 0.9601 0.9601 0.9601 100 +0.01(+1.05%)
Mar 07, 2024 1.020 1.020 0.9500 0.9501 2,509 +0.00(+0.00%)
Mar 06, 2024 0.9800 1.000 0.9501 0.9501 6,351 -0.04(-3.99%)
Mar 05, 2024 1.005 1.005 0.9000 0.9896 51,772 -0.05(-4.85%)
Mar 04, 2024 1.050 1.050 1.040 1.040 249 -0.04(-3.70%)
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.