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

Nextnav Inc (NQ: NN )

7.365 -0.165 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2022 2.900 2.900 2.600 2.690 325,010 -0.15(-5.28%)
Sep 29, 2022 2.850 2.880 2.710 2.840 374,926 +0.03(+1.07%)
Sep 28, 2022 2.910 2.880 2.740 2.810 224,680 -0.07(-2.43%)
Sep 27, 2022 2.870 2.980 2.810 2.880 242,402 +0.01(+0.35%)
Sep 26, 2022 2.670 2.880 2.670 2.870 261,889 +0.13(+4.74%)
Sep 23, 2022 2.800 2.800 2.650 2.740 235,513 -0.02(-0.72%)
Sep 22, 2022 2.600 3.050 2.530 2.760 496,306 +0.08(+2.99%)
Sep 21, 2022 2.780 2.890 2.680 2.680 176,174 -0.09(-3.25%)
Sep 20, 2022 2.690 2.810 2.510 2.770 791,040 +0.01(+0.36%)
Sep 19, 2022 2.800 2.875 2.760 2.760 383,573 -0.04(-1.43%)
Sep 16, 2022 2.930 2.930 2.650 2.800 2,121,946 -0.15(-5.08%)
Sep 15, 2022 3.120 3.140 2.830 2.950 589,565 -0.18(-5.75%)
Sep 14, 2022 3.260 3.280 3.080 3.130 510,175 -0.19(-5.72%)
Sep 13, 2022 3.430 3.430 3.200 3.320 308,288 -0.06(-1.78%)
Sep 12, 2022 3.400 3.440 3.283 3.380 220,360 -0.06(-1.74%)
Sep 09, 2022 3.500 3.500 3.390 3.440 377,685 -0.04(-1.15%)
Sep 08, 2022 3.310 3.480 3.310 3.480 149,413 +0.10(+2.96%)
Sep 07, 2022 3.360 3.470 3.260 3.380 203,102 +0.02(+0.60%)
Sep 06, 2022 3.240 3.470 3.180 3.360 273,795 +0.13(+4.02%)
Sep 02, 2022 3.410 3.510 3.205 3.230 209,686 -0.08(-2.42%)
Sep 01, 2022 3.320 3.410 3.150 3.310 310,448 -0.08(-2.36%)
Aug 31, 2022 3.340 3.508 3.110 3.390 641,755 +0.09(+2.73%)
Aug 30, 2022 3.230 3.370 3.210 3.300 445,756 +0.03(+0.92%)
Aug 29, 2022 3.080 3.320 3.070 3.270 613,720 +0.17(+5.48%)
Aug 26, 2022 3.170 3.380 3.050 3.100 479,333 -0.13(-4.02%)
Aug 25, 2022 3.070 3.245 3.060 3.230 351,883 +0.14(+4.53%)
Aug 24, 2022 3.050 3.145 3.020 3.090 446,589 +0.06(+1.98%)
Aug 23, 2022 2.870 3.090 2.870 3.030 338,203 +0.09(+3.06%)
Aug 22, 2022 2.870 2.945 2.770 2.940 324,544 +0.10(+3.52%)
Aug 19, 2022 3.180 3.196 2.820 2.840 345,426 -0.33(-10.41%)
Aug 18, 2022 3.050 3.170 2.740 3.170 788,176 +0.12(+3.93%)
Aug 17, 2022 3.290 3.300 3.040 3.050 501,584 -0.12(-3.79%)
Aug 16, 2022 3.210 3.210 3.000 3.170 474,591 +0.07(+2.26%)
Aug 15, 2022 3.170 3.200 3.015 3.100 219,640 -0.08(-2.52%)
Aug 12, 2022 3.260 3.280 3.000 3.180 1,135,377 -0.21(-6.19%)
Aug 11, 2022 3.650 3.650 3.290 3.390 600,344 +0.03(+0.89%)
Aug 10, 2022 2.850 3.450 2.850 3.360 839,623 +0.43(+14.68%)
Aug 09, 2022 3.150 3.190 2.850 2.930 524,196 -0.18(-5.79%)
Aug 08, 2022 2.800 3.120 2.770 3.110 926,622 +0.31(+11.07%)
Aug 05, 2022 2.800 2.870 2.715 2.800 200,398 +0.00(+0.00%)
Aug 04, 2022 2.750 2.840 2.695 2.800 202,990 +0.04(+1.45%)
Aug 03, 2022 2.850 2.885 2.670 2.760 597,033 -0.10(-3.50%)
Aug 02, 2022 2.740 2.910 2.740 2.860 323,973 +0.10(+3.62%)
Aug 01, 2022 2.770 2.810 2.699 2.760 468,495 +0.00(+0.00%)
Jul 29, 2022 2.830 2.910 2.740 2.760 498,611 -0.04(-1.43%)
Jul 28, 2022 2.750 2.831 2.660 2.800 827,618 +0.10(+3.70%)
Jul 27, 2022 2.690 2.795 2.510 2.700 1,060,045 -0.04(-1.46%)
Jul 26, 2022 2.640 2.760 2.585 2.740 207,965 +0.02(+0.74%)
Jul 25, 2022 2.700 2.750 2.560 2.720 349,554 -0.02(-0.73%)
Jul 22, 2022 2.930 2.970 2.700 2.740 519,024 -0.19(-6.48%)
Jul 21, 2022 2.960 2.970 2.730 2.930 391,890 +0.00(+0.00%)
Jul 20, 2022 2.700 2.980 2.615 2.930 503,286 +0.21(+7.72%)
Jul 19, 2022 2.660 2.790 2.510 2.720 861,346 +0.08(+3.03%)
Jul 18, 2022 2.590 2.751 2.455 2.640 935,846 +0.01(+0.38%)
Jul 15, 2022 2.790 2.810 2.570 2.630 482,524 -0.10(-3.66%)
Jul 14, 2022 2.400 2.750 2.330 2.730 1,166,844 +0.31(+12.81%)
Jul 13, 2022 2.200 2.450 2.050 2.420 1,149,480 +0.15(+6.61%)
Jul 12, 2022 2.340 2.410 2.210 2.270 634,141 -0.13(-5.42%)
Jul 11, 2022 2.240 2.520 2.240 2.400 1,321,033 +0.20(+9.09%)
Jul 08, 2022 2.120 2.220 2.080 2.200 356,657 +0.02(+0.92%)
Jul 07, 2022 2.230 2.480 2.150 2.180 3,075,530 +0.03(+1.40%)
Jul 06, 2022 2.160 2.230 2.130 2.150 439,120 -0.04(-1.83%)
Jul 05, 2022 2.220 2.370 2.050 2.190 1,140,145 -0.12(-5.19%)
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.