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

Nextnav Inc (NQ: NN )

7.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2023 2.820 2.990 2.750 2.960 304,940 +0.20(+7.25%)
Jan 30, 2023 2.900 2.900 2.712 2.760 389,090 -0.15(-5.15%)
Jan 27, 2023 2.980 3.140 2.890 2.910 741,139 -0.17(-5.52%)
Jan 26, 2023 3.100 3.160 3.025 3.080 606,639 -0.02(-0.65%)
Jan 25, 2023 2.840 3.170 2.800 3.100 2,184,355 +0.19(+6.53%)
Jan 24, 2023 2.750 2.930 2.745 2.910 343,982 +0.10(+3.56%)
Jan 23, 2023 2.730 2.880 2.690 2.810 230,718 +0.10(+3.69%)
Jan 20, 2023 2.550 2.730 2.430 2.710 652,721 +0.18(+7.11%)
Jan 19, 2023 2.660 2.740 2.490 2.530 326,477 -0.17(-6.30%)
Jan 18, 2023 2.860 2.950 2.640 2.700 351,662 -0.20(-6.90%)
Jan 17, 2023 2.990 3.020 2.830 2.900 533,562 -0.10(-3.33%)
Jan 13, 2023 2.910 3.030 2.870 3.000 402,312 +0.02(+0.67%)
Jan 12, 2023 3.160 3.180 2.830 2.980 800,574 -0.14(-4.49%)
Jan 11, 2023 3.100 3.190 3.100 3.120 222,743 +0.02(+0.65%)
Jan 10, 2023 3.060 3.120 3.020 3.100 195,678 +0.04(+1.31%)
Jan 09, 2023 3.050 3.120 3.030 3.060 146,498 +0.02(+0.66%)
Jan 06, 2023 3.030 3.060 2.990 3.040 108,567 +0.03(+1.00%)
Jan 05, 2023 3.110 3.110 2.980 3.010 117,084 -0.11(-3.53%)
Jan 04, 2023 3.070 3.125 2.990 3.120 183,140 +0.06(+1.96%)
Jan 03, 2023 2.950 3.075 2.940 3.060 127,454 +0.13(+4.44%)
Dec 30, 2022 2.830 3.010 2.830 2.930 278,498 +0.05(+1.74%)
Dec 29, 2022 2.760 3.005 2.760 2.880 355,663 +0.14(+5.11%)
Dec 28, 2022 2.780 2.850 2.710 2.740 263,845 -0.02(-0.72%)
Dec 27, 2022 2.740 2.850 2.640 2.760 1,539,558 -0.04(-1.43%)
Dec 23, 2022 2.800 2.830 2.620 2.800 348,554 +0.00(+0.00%)
Dec 22, 2022 2.860 2.920 2.730 2.800 446,568 -0.09(-3.11%)
Dec 21, 2022 2.880 2.970 2.830 2.890 220,280 -0.01(-0.34%)
Dec 20, 2022 2.660 2.910 2.580 2.900 320,252 +0.20(+7.41%)
Dec 19, 2022 2.900 2.940 2.560 2.700 491,640 -0.15(-5.26%)
Dec 16, 2022 2.810 2.860 2.640 2.850 1,873,951 -0.01(-0.35%)
Dec 15, 2022 2.930 2.960 2.720 2.860 418,354 -0.09(-3.05%)
Dec 14, 2022 2.900 2.990 2.780 2.950 536,172 +0.00(+0.00%)
Dec 13, 2022 2.900 3.060 2.770 2.950 443,355 +0.19(+6.88%)
Dec 12, 2022 2.800 2.810 2.660 2.760 103,391 +0.02(+0.73%)
Dec 09, 2022 2.910 3.000 2.710 2.740 309,819 -0.16(-5.52%)
Dec 08, 2022 2.910 3.010 2.770 2.900 100,362 +0.01(+0.35%)
Dec 07, 2022 2.890 3.030 2.780 2.890 228,050 -0.02(-0.69%)
Dec 06, 2022 3.030 3.090 2.880 2.910 362,178 -0.06(-2.02%)
Dec 05, 2022 3.180 3.230 2.950 2.970 509,935 -0.21(-6.60%)
Dec 02, 2022 3.180 3.300 3.130 3.180 160,557 -0.03(-0.93%)
Dec 01, 2022 3.290 3.410 3.150 3.210 144,981 -0.08(-2.43%)
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%)
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.