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

Nextnav Inc (NQ: NN )

9.020 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2024 9.380 9.500 8.890 9.110 773,455 -0.28(-2.98%)
Apr 29, 2024 9.330 9.450 9.020 9.390 966,452 -0.03(-0.32%)
Apr 26, 2024 8.290 9.500 8.290 9.420 1,409,348 +1.15(+13.97%)
Apr 25, 2024 8.560 8.929 8.175 8.265 1,028,511 -0.44(-5.05%)
Apr 24, 2024 8.690 8.910 8.500 8.705 697,486 +0.04(+0.52%)
Apr 23, 2024 8.400 8.830 8.350 8.660 692,974 +0.26(+3.10%)
Apr 22, 2024 8.150 8.510 7.935 8.400 1,052,544 +0.24(+2.94%)
Apr 19, 2024 7.910 8.260 7.840 8.160 673,961 +0.08(+0.99%)
Apr 18, 2024 7.800 8.220 7.750 8.080 958,875 +0.29(+3.72%)
Apr 17, 2024 8.070 8.575 7.520 7.790 1,308,776 -0.23(-2.87%)
Apr 16, 2024 7.450 8.080 7.360 8.020 1,515,090 +0.96(+13.68%)
Apr 15, 2024 7.410 7.530 6.800 7.055 569,239 -0.36(-4.79%)
Apr 12, 2024 7.450 7.490 7.130 7.410 449,099 -0.03(-0.40%)
Apr 11, 2024 7.690 7.750 7.000 7.440 622,131 -0.16(-2.11%)
Apr 10, 2024 7.260 7.660 7.250 7.600 661,021 +0.00(+0.00%)
Apr 09, 2024 7.850 7.920 7.550 7.600 649,838 -0.26(-3.31%)
Apr 08, 2024 7.530 7.950 7.375 7.860 666,775 +0.36(+4.80%)
Apr 05, 2024 7.250 7.620 7.080 7.500 509,021 +0.25(+3.45%)
Apr 04, 2024 7.420 7.650 7.220 7.250 783,593 -0.12(-1.63%)
Apr 03, 2024 7.000 7.490 6.961 7.370 884,517 +0.34(+4.84%)
Apr 02, 2024 6.630 7.110 6.570 7.030 852,407 +0.21(+3.08%)
Apr 01, 2024 6.700 6.830 6.565 6.820 527,632 +0.24(+3.65%)
Mar 28, 2024 6.510 6.530 6.515 6.580 757,039 -0.33(-4.78%)
Mar 27, 2024 6.910 7.137 6.710 6.910 1,146,317 -0.02(-0.29%)
Mar 26, 2024 6.610 6.945 6.520 6.930 901,698 +0.35(+5.32%)
Mar 25, 2024 6.480 6.670 6.190 6.580 1,145,502 +0.39(+6.30%)
Mar 22, 2024 5.600 6.595 5.531 6.190 1,868,678 +0.53(+9.36%)
Mar 21, 2024 5.030 5.833 4.980 5.660 2,052,143 +0.84(+17.43%)
Mar 20, 2024 4.570 4.930 4.500 4.820 686,564 +0.08(+1.69%)
Mar 19, 2024 4.690 4.920 4.620 4.740 656,470 +0.01(+0.21%)
Mar 18, 2024 4.210 4.770 3.950 4.730 2,004,578 +0.52(+12.35%)
Mar 15, 2024 4.150 4.310 4.010 4.210 1,258,619 -0.03(-0.71%)
Mar 14, 2024 5.440 5.440 4.020 4.240 2,185,625 -1.37(-24.35%)
Mar 13, 2024 5.240 5.610 5.240 5.605 2,096,101 +0.37(+6.97%)
Mar 12, 2024 5.290 5.480 5.080 5.240 2,579,165 -0.02(-0.38%)
Mar 11, 2024 4.020 5.270 3.980 5.260 3,333,003 +1.37(+35.22%)
Mar 08, 2024 3.620 3.990 3.620 3.890 876,245 +0.22(+5.99%)
Mar 07, 2024 3.670 3.755 3.550 3.670 733,247 +0.03(+0.82%)
Mar 06, 2024 3.760 3.760 3.610 3.640 435,529 -0.11(-3.06%)
Mar 05, 2024 3.890 3.890 3.664 3.755 458,923 -0.18(-4.45%)
Mar 04, 2024 4.290 4.320 3.870 3.930 825,959 -0.37(-8.60%)
Mar 01, 2024 4.310 4.500 4.200 4.300 944,898 +0.02(+0.47%)
Feb 29, 2024 4.110 4.340 4.010 4.280 2,108,429 +0.31(+7.81%)
Feb 28, 2024 4.030 4.095 3.950 3.970 500,479 -0.08(-1.98%)
Feb 27, 2024 4.190 4.220 3.950 4.050 417,270 -0.13(-3.11%)
Feb 26, 2024 4.090 4.340 4.070 4.180 340,357 +0.08(+1.95%)
Feb 23, 2024 4.160 4.200 4.090 4.100 293,284 -0.05(-1.20%)
Feb 22, 2024 4.090 4.230 4.040 4.150 453,395 +0.06(+1.47%)
Feb 21, 2024 4.370 4.370 4.050 4.090 391,329 -0.25(-5.76%)
Feb 20, 2024 4.200 4.410 4.160 4.340 550,046 +0.14(+3.33%)
Feb 16, 2024 4.100 4.220 4.035 4.200 342,149 +0.09(+2.19%)
Feb 15, 2024 4.020 4.140 3.970 4.110 316,926 +0.13(+3.27%)
Feb 14, 2024 4.040 4.090 3.850 3.980 975,817 -0.02(-0.50%)
Feb 13, 2024 4.300 4.400 4.000 4.000 585,759 -0.40(-9.09%)
Feb 12, 2024 4.480 4.570 4.345 4.400 477,339 -0.01(-0.23%)
Feb 09, 2024 4.410 4.530 4.310 4.410 452,387 +0.01(+0.23%)
Feb 08, 2024 4.080 4.500 4.080 4.400 674,089 +0.27(+6.54%)
Feb 07, 2024 4.170 4.190 4.100 4.130 445,740 +0.00(+0.00%)
Feb 06, 2024 4.110 4.250 4.110 4.130 392,186 -0.03(-0.72%)
Feb 05, 2024 4.060 4.310 4.030 4.160 537,440 +0.07(+1.71%)
Feb 02, 2024 4.100 4.130 4.030 4.090 472,853 -0.04(-0.97%)
Feb 01, 2024 4.160 4.250 4.120 4.130 722,702 -0.03(-0.72%)
Jan 31, 2024 4.130 4.270 4.070 4.160 759,663 -0.01(-0.24%)
Jan 30, 2024 4.140 4.245 4.049 4.170 704,026 +0.02(+0.48%)
Jan 29, 2024 3.740 4.170 3.670 4.150 1,182,077 +0.40(+10.67%)
Jan 26, 2024 3.850 3.900 3.730 3.750 1,027,817 -0.01(-0.27%)
Jan 25, 2024 3.790 3.840 3.690 3.760 883,094 -0.03(-0.79%)
Jan 24, 2024 4.230 4.230 3.790 3.790 1,043,538 -0.06(-1.56%)
Jan 23, 2024 3.980 4.050 3.815 3.850 813,543 -0.10(-2.53%)
Jan 22, 2024 3.860 4.010 3.860 3.950 706,090 +0.07(+1.80%)
Jan 19, 2024 3.900 3.910 3.710 3.880 1,272,856 -0.02(-0.51%)
Jan 18, 2024 3.860 3.910 3.655 3.900 1,575,808 +0.05(+1.30%)
Jan 17, 2024 3.840 3.900 3.770 3.850 432,464 -0.03(-0.77%)
Jan 16, 2024 4.050 4.050 3.760 3.880 1,128,089 -0.10(-2.51%)
Jan 12, 2024 4.200 4.240 3.910 3.980 1,407,490 -0.15(-3.52%)
Jan 11, 2024 4.650 4.690 4.095 4.125 1,224,135 -0.46(-10.03%)
Jan 10, 2024 5.150 5.190 4.550 4.585 1,313,349 -0.51(-10.10%)
Jan 09, 2024 4.700 5.283 4.630 5.100 2,239,571 +0.47(+10.15%)
Jan 08, 2024 4.570 4.775 4.540 4.630 402,868 +0.04(+0.87%)
Jan 05, 2024 4.510 4.620 4.400 4.590 565,033 +0.07(+1.55%)
Jan 04, 2024 4.550 4.550 4.395 4.520 465,977 -0.02(-0.33%)
Jan 03, 2024 4.460 4.675 4.301 4.535 429,058 +0.04(+0.78%)
Jan 02, 2024 4.420 4.550 4.370 4.500 420,182 +0.05(+1.12%)
Dec 29, 2023 4.510 4.510 4.400 4.450 1,212,116 -0.06(-1.33%)
Dec 28, 2023 4.420 4.530 4.392 4.510 410,498 +0.09(+2.04%)
Dec 27, 2023 4.420 4.550 4.375 4.420 312,720 -0.01(-0.23%)
Dec 26, 2023 4.320 4.450 4.260 4.430 330,855 +0.10(+2.31%)
Dec 22, 2023 4.180 4.400 4.180 4.330 418,602 +0.03(+0.70%)
Dec 21, 2023 4.150 4.320 4.140 4.300 363,474 +0.18(+4.37%)
Dec 20, 2023 4.180 4.340 4.060 4.120 504,571 -0.07(-1.67%)
Dec 19, 2023 4.290 4.385 4.070 4.190 761,753 -0.04(-0.95%)
Dec 18, 2023 4.040 4.250 4.010 4.230 634,490 +0.22(+5.49%)
Dec 15, 2023 4.140 4.140 3.910 4.010 753,891 -0.09(-2.20%)
Dec 14, 2023 4.140 4.240 3.990 4.100 515,061 +0.01(+0.24%)
Dec 13, 2023 4.030 4.145 3.980 4.090 610,609 +0.09(+2.25%)
Dec 12, 2023 4.040 4.100 3.955 4.000 716,371 -0.07(-1.72%)
Dec 11, 2023 3.930 4.100 3.780 4.070 889,711 +0.15(+3.83%)
Dec 08, 2023 3.940 4.090 3.901 3.920 908,490 -0.02(-0.51%)
Dec 07, 2023 3.910 4.035 3.710 3.940 1,422,715 +0.01(+0.25%)
Dec 06, 2023 3.960 4.190 3.755 3.930 1,975,264 -0.02(-0.51%)
Dec 05, 2023 4.110 4.215 3.930 3.950 819,305 -0.15(-3.66%)
Dec 04, 2023 4.180 4.240 4.055 4.100 500,528 -0.11(-2.61%)
Dec 01, 2023 3.900 4.260 3.880 4.210 908,455 +0.25(+6.31%)
Nov 30, 2023 4.120 4.180 3.940 3.960 1,880,770 -0.15(-3.65%)
Nov 29, 2023 4.300 4.390 4.095 4.110 353,443 -0.06(-1.44%)
Nov 28, 2023 4.430 4.460 4.130 4.170 715,704 -0.24(-5.44%)
Nov 27, 2023 4.410 4.530 4.310 4.410 273,195 -0.07(-1.56%)
Nov 24, 2023 4.340 4.500 4.270 4.480 238,249 +0.14(+3.23%)
Nov 22, 2023 4.460 4.500 4.220 4.340 836,808 -0.16(-3.56%)
Nov 21, 2023 4.760 4.800 4.420 4.500 1,010,569 -0.29(-6.05%)
Nov 20, 2023 5.000 5.000 4.780 4.790 330,416 -0.07(-1.44%)
Nov 17, 2023 4.830 5.020 4.780 4.860 309,694 +0.07(+1.46%)
Nov 16, 2023 4.810 5.040 4.720 4.790 329,543 -0.04(-0.83%)
Nov 15, 2023 5.090 5.220 4.530 4.830 1,274,798 -0.22(-4.36%)
Nov 14, 2023 4.840 5.060 4.770 5.050 359,826 +0.33(+6.99%)
Nov 13, 2023 4.570 4.760 4.515 4.720 347,860 +0.12(+2.61%)
Nov 10, 2023 4.940 4.960 4.450 4.600 464,351 -0.25(-5.15%)
Nov 09, 2023 4.700 5.010 4.440 4.850 438,014 -0.03(-0.61%)
Nov 08, 2023 4.810 4.910 4.760 4.880 309,185 +0.07(+1.46%)
Nov 07, 2023 4.690 4.849 4.600 4.810 265,737 +0.22(+4.79%)
Nov 06, 2023 4.740 4.740 4.500 4.590 198,036 -0.09(-1.92%)
Nov 03, 2023 4.720 4.827 4.540 4.680 273,934 +0.08(+1.74%)
Nov 02, 2023 4.600 4.720 4.510 4.600 219,664 +0.03(+0.66%)
Nov 01, 2023 4.690 4.760 4.440 4.570 234,032 -0.09(-1.93%)
Oct 31, 2023 4.460 4.680 4.430 4.660 202,803 +0.19(+4.25%)
Oct 30, 2023 4.520 4.610 4.330 4.470 175,933 +0.03(+0.68%)
Oct 27, 2023 4.460 4.500 4.381 4.440 194,579 +0.01(+0.23%)
Oct 26, 2023 4.390 4.531 4.370 4.430 219,443 +0.03(+0.68%)
Oct 25, 2023 4.490 4.510 4.370 4.400 200,776 -0.03(-0.68%)
Oct 24, 2023 4.390 4.570 4.365 4.430 256,934 +0.05(+1.14%)
Oct 23, 2023 4.450 4.530 4.380 4.380 226,841 -0.09(-2.01%)
Oct 20, 2023 4.640 4.640 4.450 4.470 375,740 -0.18(-3.87%)
Oct 19, 2023 4.660 4.800 4.610 4.650 163,820 -0.02(-0.43%)
Oct 18, 2023 4.940 5.000 4.640 4.670 231,875 -0.32(-6.41%)
Oct 17, 2023 4.740 5.040 4.740 4.990 273,590 +0.18(+3.74%)
Oct 16, 2023 4.620 4.860 4.560 4.810 308,438 +0.20(+4.34%)
Oct 13, 2023 4.900 4.900 4.460 4.610 424,360 -0.17(-3.56%)
Oct 12, 2023 5.110 5.110 4.770 4.780 268,681 -0.34(-6.64%)
Oct 11, 2023 5.280 5.287 5.080 5.120 166,325 -0.16(-3.03%)
Oct 10, 2023 5.150 5.380 5.150 5.280 292,719 +0.14(+2.72%)
Oct 09, 2023 5.170 5.200 4.980 5.140 297,581 -0.09(-1.72%)
Oct 06, 2023 5.000 5.247 5.000 5.230 264,069 +0.20(+3.98%)
Oct 05, 2023 5.080 5.269 4.950 5.030 201,551 -0.06(-1.18%)
Oct 04, 2023 4.750 5.150 4.740 5.090 229,487 +0.34(+7.16%)
Oct 03, 2023 4.890 4.955 4.660 4.750 428,873 -0.18(-3.65%)
Oct 02, 2023 5.060 5.220 4.870 4.930 409,522 -0.21(-4.09%)
Sep 29, 2023 5.410 5.599 5.050 5.140 1,023,746 -0.26(-4.81%)
Sep 28, 2023 5.310 5.470 5.210 5.400 1,046,632 +0.06(+1.12%)
Sep 27, 2023 5.550 5.550 5.290 5.340 465,506 -0.01(-0.19%)
Sep 26, 2023 5.360 5.470 5.280 5.350 260,043 -0.06(-1.11%)
Sep 25, 2023 5.510 5.480 5.340 5.410 436,758 -0.09(-1.64%)
Sep 22, 2023 5.280 5.550 5.140 5.500 309,879 +0.37(+7.21%)
Sep 21, 2023 5.190 5.270 5.020 5.130 333,116 -0.10(-1.91%)
Sep 20, 2023 5.760 5.824 5.200 5.230 476,564 -0.52(-9.04%)
Sep 19, 2023 5.520 5.840 5.510 5.750 400,342 +0.28(+5.12%)
Sep 18, 2023 6.010 6.020 5.400 5.470 710,754 -0.43(-7.29%)
Sep 15, 2023 5.820 5.960 5.630 5.900 1,775,457 +0.06(+1.03%)
Sep 14, 2023 5.810 6.070 5.640 5.840 792,238 +0.11(+1.92%)
Sep 13, 2023 5.500 5.900 5.350 5.730 1,695,658 +0.66(+13.02%)
Sep 12, 2023 4.680 5.290 4.620 5.070 1,830,330 +0.58(+12.92%)
Sep 11, 2023 4.370 4.500 4.326 4.490 189,507 +0.14(+3.22%)
Sep 08, 2023 4.340 4.410 4.290 4.350 104,591 +0.02(+0.46%)
Sep 07, 2023 4.380 4.510 4.300 4.330 179,641 -0.11(-2.48%)
Sep 06, 2023 4.590 4.620 4.370 4.440 162,655 -0.11(-2.42%)
Sep 05, 2023 4.450 4.690 4.431 4.550 233,540 +0.11(+2.48%)
Sep 01, 2023 4.320 4.500 4.320 4.440 102,299 +0.12(+2.78%)
Aug 31, 2023 4.580 4.729 4.230 4.320 238,452 -0.26(-5.78%)
Aug 30, 2023 4.370 4.680 4.320 4.585 321,445 +0.24(+5.40%)
Aug 29, 2023 4.280 4.444 4.083 4.350 255,483 +0.07(+1.64%)
Aug 28, 2023 4.370 4.530 4.200 4.280 219,505 -0.07(-1.61%)
Aug 25, 2023 4.190 4.360 4.070 4.350 157,191 +0.23(+5.58%)
Aug 24, 2023 4.220 4.510 4.107 4.120 340,150 -0.07(-1.67%)
Aug 23, 2023 3.960 4.230 3.930 4.190 175,937 +0.22(+5.54%)
Aug 22, 2023 3.960 4.089 3.890 3.970 243,354 +0.11(+2.85%)
Aug 21, 2023 4.000 4.063 3.610 3.860 446,283 -0.14(-3.50%)
Aug 18, 2023 4.130 4.220 3.980 4.000 263,004 -0.16(-3.85%)
Aug 17, 2023 4.260 4.320 4.120 4.160 208,881 -0.06(-1.42%)
Aug 16, 2023 4.300 4.380 4.200 4.220 254,010 -0.07(-1.63%)
Aug 15, 2023 4.590 4.680 4.240 4.290 385,588 -0.29(-6.33%)
Aug 14, 2023 4.470 4.650 4.300 4.580 449,309 +0.08(+1.78%)
Aug 11, 2023 3.760 5.210 3.760 4.500 2,785,125 +0.72(+19.05%)
Aug 10, 2023 3.380 3.880 3.380 3.780 637,572 +0.43(+12.84%)
Aug 09, 2023 3.390 3.455 3.305 3.350 192,006 +0.00(+0.00%)
Aug 08, 2023 3.340 3.370 3.265 3.350 119,024 -0.02(-0.59%)
Aug 07, 2023 3.430 3.530 3.300 3.370 295,796 -0.14(-3.99%)
Aug 04, 2023 3.450 3.570 3.420 3.510 194,656 +0.14(+4.15%)
Aug 03, 2023 3.150 3.420 3.120 3.370 141,237 +0.22(+6.98%)
Aug 02, 2023 3.250 3.250 3.130 3.150 73,417 -0.09(-2.78%)
Aug 01, 2023 3.200 3.310 3.119 3.240 118,860 +0.03(+0.93%)
Jul 31, 2023 2.990 3.230 2.970 3.210 209,390 +0.24(+8.08%)
Jul 28, 2023 2.990 3.010 2.970 2.970 141,388 +0.00(+0.00%)
Jul 27, 2023 3.020 3.060 2.950 2.970 212,416 -0.03(-1.00%)
Jul 26, 2023 3.040 3.050 2.930 3.000 174,901 -0.05(-1.64%)
Jul 25, 2023 3.000 3.110 2.960 3.050 130,885 +0.06(+2.01%)
Jul 24, 2023 2.980 3.040 2.930 2.990 249,224 +0.05(+1.70%)
Jul 21, 2023 3.040 3.050 2.890 2.940 180,136 -0.06(-2.00%)
Jul 20, 2023 2.990 3.010 2.950 3.000 167,298 +0.00(+0.00%)
Jul 19, 2023 2.940 3.010 2.925 3.000 130,354 +0.06(+2.04%)
Jul 18, 2023 2.980 3.010 2.930 2.940 95,124 -0.01(-0.34%)
Jul 17, 2023 2.950 3.075 2.940 2.950 152,725 -0.04(-1.34%)
Jul 14, 2023 3.160 3.190 2.970 2.990 190,954 -0.21(-6.56%)
Jul 13, 2023 3.280 3.280 3.120 3.200 235,679 +0.02(+0.63%)
Jul 12, 2023 3.090 3.230 3.050 3.180 194,195 +0.15(+4.95%)
Jul 11, 2023 2.960 3.040 2.920 3.030 103,467 +0.04(+1.34%)
Jul 10, 2023 2.990 3.045 2.945 2.990 172,229 +0.02(+0.67%)
Jul 07, 2023 2.890 3.000 2.880 2.970 91,991 +0.08(+2.77%)
Jul 06, 2023 2.970 2.970 2.770 2.890 149,006 -0.10(-3.34%)
Jul 05, 2023 3.000 3.000 2.930 2.990 109,250 +0.00(+0.00%)
Jul 03, 2023 2.870 2.995 2.870 2.990 91,694 +0.05(+1.70%)
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 +0.86(+40.38%)
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%)
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.