Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextnav Inc (NQ: NN )

7.895 +0.225 (+2.93%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 01, 2022 3.460 3.505 3.290 3.380 150,648 -0.05(-1.46%)
Oct 31, 2022 3.370 3.480 3.260 3.430 271,650 +0.08(+2.39%)
Oct 28, 2022 3.370 3.400 3.255 3.350 178,098 +0.01(+0.30%)
Oct 27, 2022 3.390 3.520 3.290 3.340 371,142 -0.04(-1.18%)
Oct 26, 2022 3.290 3.390 3.260 3.380 165,603 +0.13(+4.00%)
Oct 25, 2022 3.060 3.350 3.060 3.250 386,492 +0.16(+5.18%)
Oct 24, 2022 2.930 3.155 2.870 3.090 314,262 +0.18(+6.19%)
Oct 21, 2022 2.870 2.920 2.800 2.910 143,206 +0.06(+2.11%)
Oct 20, 2022 2.910 2.980 2.800 2.850 184,344 -0.02(-0.70%)
Oct 19, 2022 2.970 3.000 2.850 2.870 194,122 -0.11(-3.69%)
Oct 18, 2022 3.000 3.138 2.910 2.980 154,458 +0.11(+3.83%)
Oct 17, 2022 2.750 2.905 2.750 2.870 197,435 +0.12(+4.36%)
Oct 14, 2022 2.720 2.850 2.650 2.750 170,970 +0.07(+2.61%)
Oct 13, 2022 2.720 2.760 2.515 2.680 209,830 +0.06(+2.29%)
Oct 12, 2022 2.610 2.690 2.450 2.620 198,050 +0.02(+0.77%)
Oct 11, 2022 2.710 2.760 2.485 2.600 244,129 -0.12(-4.41%)
Oct 10, 2022 2.850 2.850 2.670 2.720 142,738 -0.07(-2.51%)
Oct 07, 2022 2.920 3.080 2.790 2.790 177,096 -0.22(-7.31%)
Oct 06, 2022 2.920 3.170 2.920 3.010 199,029 +0.04(+1.35%)
Oct 05, 2022 2.960 3.090 2.850 2.970 156,160 -0.02(-0.67%)
Oct 04, 2022 2.760 3.110 2.735 2.990 390,869 +0.23(+8.33%)
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.