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

Nextnav Inc (NQ: NN )

8.035 -0.115 (-1.41%)
Streaming Delayed Price Updated: 12:33 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 (%)
Apr 29, 2022 6.380 6.520 6.200 6.230 215,243 -0.25(-3.86%)
Apr 28, 2022 6.500 6.590 6.420 6.480 165,633 +0.01(+0.15%)
Apr 27, 2022 7.320 7.400 6.440 6.470 311,692 -0.94(-12.69%)
Apr 26, 2022 7.490 7.540 7.300 7.410 107,477 -0.21(-2.76%)
Apr 25, 2022 7.400 7.740 7.270 7.620 343,136 +0.27(+3.67%)
Apr 22, 2022 7.450 7.500 7.250 7.350 85,535 -0.09(-1.21%)
Apr 21, 2022 7.610 7.770 7.440 7.440 160,535 -0.21(-2.75%)
Apr 20, 2022 7.540 7.800 7.470 7.650 248,051 +0.15(+2.00%)
Apr 19, 2022 7.440 7.720 7.440 7.500 116,917 +0.00(+0.00%)
Apr 18, 2022 7.380 7.740 7.240 7.500 138,826 +0.01(+0.13%)
Apr 14, 2022 7.500 7.525 7.385 7.490 93,177 -0.03(-0.40%)
Apr 13, 2022 7.230 7.630 7.190 7.520 75,694 +0.22(+3.01%)
Apr 12, 2022 7.500 7.700 7.170 7.300 94,085 -0.22(-2.93%)
Apr 11, 2022 7.380 7.530 7.220 7.520 50,456 +0.15(+2.04%)
Apr 08, 2022 7.440 7.500 7.230 7.370 56,357 +0.01(+0.14%)
Apr 07, 2022 7.370 7.470 7.270 7.360 37,807 -0.12(-1.60%)
Apr 06, 2022 7.660 7.690 7.470 7.480 65,261 -0.19(-2.48%)
Apr 05, 2022 7.580 7.740 7.490 7.670 134,125 +0.20(+2.68%)
Apr 04, 2022 7.780 7.880 7.450 7.470 89,163 -0.19(-2.48%)
Apr 01, 2022 7.610 7.870 7.370 7.660 59,654 +0.17(+2.27%)
Mar 31, 2022 7.460 7.900 7.450 7.490 88,703 -0.11(-1.45%)
Mar 30, 2022 7.610 7.716 7.410 7.600 49,079 +0.08(+1.06%)
Mar 29, 2022 7.350 7.810 7.350 7.520 117,030 +0.30(+4.16%)
Mar 28, 2022 7.870 8.000 7.170 7.220 88,413 -0.65(-8.26%)
Mar 25, 2022 7.890 7.960 7.430 7.870 93,068 +0.07(+0.90%)
Mar 24, 2022 7.310 8.012 7.310 7.800 163,461 -0.14(-1.76%)
Mar 23, 2022 8.230 8.230 7.310 7.940 120,151 -0.43(-5.14%)
Mar 22, 2022 8.200 8.470 8.120 8.370 92,452 +0.21(+2.57%)
Mar 21, 2022 7.760 8.210 7.590 8.160 140,183 +0.27(+3.42%)
Mar 18, 2022 7.530 8.000 7.370 7.890 212,697 +0.18(+2.33%)
Mar 17, 2022 7.270 8.000 7.240 7.710 86,762 +0.46(+6.34%)
Mar 16, 2022 7.045 8.000 7.045 7.250 210,396 +0.33(+4.77%)
Mar 15, 2022 6.430 7.000 6.430 6.920 65,799 +0.46(+7.12%)
Mar 14, 2022 6.580 6.960 6.400 6.460 66,397 -0.17(-2.56%)
Mar 11, 2022 6.880 7.280 6.530 6.630 62,195 +0.04(+0.61%)
Mar 10, 2022 6.310 6.630 6.190 6.590 37,166 +0.31(+4.94%)
Mar 09, 2022 6.140 6.320 5.930 6.280 64,681 +0.23(+3.80%)
Mar 08, 2022 5.980 6.140 5.820 6.050 68,290 +0.08(+1.34%)
Mar 07, 2022 6.030 6.130 5.840 5.970 109,259 -0.07(-1.16%)
Mar 04, 2022 6.030 6.300 5.640 6.040 74,110 +0.02(+0.33%)
Mar 03, 2022 6.080 6.430 5.970 6.020 25,170 -0.07(-1.15%)
Mar 02, 2022 6.170 6.330 6.020 6.090 68,638 +0.00(+0.00%)
Mar 01, 2022 6.040 6.450 5.940 6.090 33,571 +0.01(+0.16%)
Feb 28, 2022 6.350 6.490 5.990 6.080 82,218 -0.27(-4.25%)
Feb 25, 2022 6.150 6.490 6.110 6.350 32,567 +0.22(+3.59%)
Feb 24, 2022 5.690 6.200 5.690 6.130 56,682 +0.14(+2.34%)
Feb 23, 2022 6.140 6.250 5.920 5.990 48,399 -0.16(-2.60%)
Feb 22, 2022 6.120 6.430 6.000 6.150 88,428 +0.00(+0.00%)
Feb 18, 2022 6.150 0 +0.00(+0.00%)
Feb 17, 2022 6.390 6.430 6.100 6.150 99,622 -0.33(-5.09%)
Feb 16, 2022 6.510 6.750 6.350 6.480 93,866 -0.11(-1.67%)
Feb 15, 2022 7.080 7.080 6.140 6.590 372,235 -0.44(-6.26%)
Feb 14, 2022 7.660 7.950 6.700 7.030 1,147,349 -0.62(-8.10%)
Feb 11, 2022 7.490 7.720 7.480 7.650 571,669 +0.13(+1.73%)
Feb 10, 2022 7.140 7.540 7.140 7.520 29,823 +0.31(+4.30%)
Feb 09, 2022 7.730 7.780 7.140 7.210 48,327 -0.27(-3.61%)
Feb 08, 2022 7.260 7.580 7.160 7.480 22,510 +0.11(+1.49%)
Feb 07, 2022 7.090 7.960 7.020 7.370 74,766 +0.25(+3.51%)
Feb 04, 2022 7.230 7.740 7.000 7.120 91,124 -0.18(-2.47%)
Feb 03, 2022 7.470 7.710 7.160 7.300 46,470 -0.24(-3.18%)
Feb 02, 2022 7.620 7.680 7.320 7.540 20,513 +0.08(+1.07%)
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.