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 (%)
Jun 30, 2023 3.060 3.060 2.930 2.940 141,523 -0.09(-2.97%)
Jun 29, 2023 3.000 3.060 2.985 3.030 108,044 +0.03(+1.00%)
Jun 28, 2023 3.040 3.100 2.970 3.000 248,307 -0.05(-1.64%)
Jun 27, 2023 2.900 3.070 2.780 3.050 363,105 +0.15(+5.17%)
Jun 26, 2023 3.040 3.050 2.889 2.900 391,969 -0.12(-3.97%)
Jun 23, 2023 2.820 3.090 2.780 3.020 1,712,466 +0.14(+4.86%)
Jun 22, 2023 2.750 2.890 2.740 2.880 183,173 +0.12(+4.35%)
Jun 21, 2023 2.850 2.890 2.710 2.760 246,741 -0.11(-3.83%)
Jun 20, 2023 2.950 2.950 2.830 2.870 256,161 -0.08(-2.71%)
Jun 16, 2023 3.070 3.100 2.950 2.950 367,102 -0.04(-1.34%)
Jun 15, 2023 3.090 3.115 2.954 2.990 269,563 -0.10(-3.24%)
Jun 14, 2023 3.050 3.170 2.985 3.090 319,469 +0.06(+1.98%)
Jun 13, 2023 2.870 3.070 2.860 3.030 301,238 +0.18(+6.32%)
Jun 12, 2023 2.740 2.865 2.700 2.850 265,597 +0.12(+4.40%)
Jun 09, 2023 2.770 2.860 2.715 2.730 239,464 -0.06(-2.15%)
Jun 08, 2023 2.780 2.840 2.670 2.790 292,292 +0.01(+0.36%)
Jun 07, 2023 2.790 2.850 2.720 2.780 518,057 +0.01(+0.36%)
Jun 06, 2023 2.700 2.810 2.680 2.770 356,003 +0.04(+1.47%)
Jun 05, 2023 2.680 2.790 2.650 2.730 334,545 +0.06(+2.25%)
Jun 02, 2023 2.600 2.680 2.565 2.670 364,380 +0.08(+3.09%)
Jun 01, 2023 2.570 2.735 2.420 2.590 583,842 +0.01(+0.39%)
May 31, 2023 2.520 2.610 2.490 2.580 261,833 +0.01(+0.39%)
May 30, 2023 2.420 2.630 2.420 2.570 459,911 +0.16(+6.64%)
May 26, 2023 2.350 2.460 2.310 2.410 214,239 +0.04(+1.69%)
May 25, 2023 2.220 2.420 2.170 2.370 248,359 +0.14(+6.28%)
May 24, 2023 2.310 2.338 2.225 2.230 93,209 -0.05(-2.19%)
May 23, 2023 2.160 2.370 2.155 2.280 191,198 +0.09(+4.35%)
May 22, 2023 2.220 2.299 2.120 2.185 272,199 -0.06(-2.46%)
May 19, 2023 2.410 2.410 2.230 2.240 195,414 -0.10(-4.27%)
May 18, 2023 2.270 2.470 2.180 2.340 760,039 +0.05(+2.18%)
May 17, 2023 2.300 2.330 2.220 2.290 360,980 -0.01(-0.43%)
May 16, 2023 2.430 2.460 2.280 2.300 161,921 -0.17(-6.88%)
May 15, 2023 2.780 2.870 2.460 2.470 332,101 -0.35(-12.41%)
May 12, 2023 2.920 2.920 2.780 2.820 383,177 -0.03(-1.05%)
May 11, 2023 2.720 2.955 2.590 2.850 963,858 +0.52(+22.32%)
May 10, 2023 2.200 2.400 2.200 2.330 398,300 +0.15(+6.88%)
May 09, 2023 2.120 2.200 2.020 2.180 147,540 +0.05(+2.35%)
May 08, 2023 2.090 2.160 2.010 2.130 226,436 +0.05(+2.40%)
May 05, 2023 1.920 2.100 1.920 2.080 317,425 +0.09(+4.52%)
May 04, 2023 1.990 2.000 1.950 1.990 81,748 -0.02(-1.00%)
May 03, 2023 2.020 2.085 2.000 2.010 180,494 +0.02(+1.01%)
May 02, 2023 2.020 2.060 1.950 1.990 122,304 -0.05(-2.45%)
May 01, 2023 2.190 2.190 1.995 2.040 318,695 -0.12(-5.56%)
Apr 28, 2023 2.130 2.190 2.095 2.160 169,683 +0.02(+0.93%)
Apr 27, 2023 2.180 2.185 2.080 2.140 134,061 -0.01(-0.47%)
Apr 26, 2023 2.130 2.200 2.095 2.150 298,572 -0.01(-0.46%)
Apr 25, 2023 1.960 2.240 1.930 2.160 472,848 +0.19(+9.64%)
Apr 24, 2023 1.980 2.095 1.910 1.970 147,692 -0.01(-0.51%)
Apr 21, 2023 2.100 2.130 1.960 1.980 203,368 -0.15(-7.04%)
Apr 20, 2023 2.050 2.140 2.040 2.130 151,151 +0.04(+1.91%)
Apr 19, 2023 2.140 2.140 2.000 2.090 132,801 +0.02(+0.97%)
Apr 18, 2023 2.070 2.140 2.040 2.070 203,766 +0.00(+0.00%)
Apr 17, 2023 2.020 2.091 1.990 2.070 179,562 +0.05(+2.48%)
Apr 14, 2023 2.050 2.110 1.990 2.020 206,297 -0.03(-1.46%)
Apr 13, 2023 1.970 2.050 1.950 2.050 132,947 +0.07(+3.54%)
Apr 12, 2023 1.960 2.040 1.940 1.980 183,594 +0.02(+1.02%)
Apr 11, 2023 1.920 2.015 1.910 1.960 168,849 +0.03(+1.55%)
Apr 10, 2023 1.890 1.950 1.830 1.930 192,443 +0.05(+2.66%)
Apr 06, 2023 1.840 1.890 1.810 1.880 113,242 +0.05(+2.73%)
Apr 05, 2023 1.850 1.920 1.740 1.830 179,665 -0.03(-1.61%)
Apr 04, 2023 1.970 2.000 1.845 1.860 266,963 -0.12(-6.06%)
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.