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

Nextnav Inc (NQ: NN )

8.100 -0.050 (-0.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2023 1.920 2.140 1.871 2.030 448,594 +0.14(+7.41%)
Mar 30, 2023 2.000 2.020 1.835 1.890 281,033 -0.11(-5.26%)
Mar 29, 2023 2.060 2.110 1.935 1.995 359,649 -0.05(-2.68%)
Mar 28, 2023 1.800 2.110 1.770 2.050 637,523 +0.28(+15.82%)
Mar 27, 2023 1.750 1.805 1.720 1.770 519,910 +0.05(+2.91%)
Mar 24, 2023 1.700 1.720 1.590 1.720 539,165 +0.00(+0.00%)
Mar 23, 2023 1.950 2.045 1.700 1.720 710,261 -0.17(-8.75%)
Mar 22, 2023 2.090 2.090 1.840 1.885 562,640 -0.11(-5.75%)
Mar 21, 2023 2.050 2.085 1.970 2.000 244,822 -0.02(-0.99%)
Mar 20, 2023 2.120 2.120 1.870 2.020 624,196 -0.06(-2.88%)
Mar 17, 2023 2.130 2.130 2.000 2.080 667,797 -0.05(-2.35%)
Mar 16, 2023 2.120 2.230 2.110 2.130 735,452 -0.03(-1.39%)
Mar 15, 2023 2.080 2.235 2.060 2.160 264,998 +0.00(+0.00%)
Mar 14, 2023 2.270 2.275 2.145 2.160 284,955 -0.03(-1.37%)
Mar 13, 2023 2.360 2.360 2.150 2.190 365,816 -0.21(-8.75%)
Mar 10, 2023 2.650 2.650 2.390 2.400 237,217 -0.26(-9.77%)
Mar 09, 2023 2.760 2.800 2.650 2.660 223,849 -0.08(-2.92%)
Mar 08, 2023 2.740 2.770 2.690 2.740 255,273 +0.01(+0.37%)
Mar 07, 2023 2.710 2.775 2.670 2.730 170,078 +0.00(+0.00%)
Mar 06, 2023 2.720 2.765 2.650 2.730 212,424 +0.06(+2.25%)
Mar 03, 2023 2.670 2.700 2.610 2.670 147,323 +0.01(+0.38%)
Mar 02, 2023 2.770 2.790 2.645 2.660 149,325 -0.11(-3.97%)
Mar 01, 2023 2.760 2.800 2.585 2.770 713,560 +0.01(+0.36%)
Feb 28, 2023 2.750 2.785 2.710 2.760 796,956 +0.00(+0.00%)
Feb 27, 2023 2.800 2.830 2.720 2.760 195,763 -0.02(-0.72%)
Feb 24, 2023 2.780 2.815 2.720 2.780 215,697 -0.04(-1.42%)
Feb 23, 2023 2.760 2.870 2.670 2.820 1,806,437 +0.07(+2.55%)
Feb 22, 2023 2.830 2.910 2.705 2.750 364,947 -0.08(-2.83%)
Feb 21, 2023 2.820 2.900 2.730 2.830 286,426 -0.08(-2.75%)
Feb 17, 2023 2.880 2.930 2.830 2.910 143,928 +0.04(+1.39%)
Feb 16, 2023 2.780 2.940 2.660 2.870 264,241 +0.07(+2.50%)
Feb 15, 2023 2.910 2.950 2.720 2.800 295,486 -0.06(-2.10%)
Feb 14, 2023 2.910 2.990 2.780 2.860 483,122 -0.07(-2.39%)
Feb 13, 2023 3.120 3.125 2.910 2.930 322,923 -0.23(-7.28%)
Feb 10, 2023 3.020 3.230 2.915 3.160 707,293 +0.10(+3.27%)
Feb 09, 2023 3.470 3.540 3.040 3.060 513,762 -0.40(-11.56%)
Feb 08, 2023 3.270 3.610 3.245 3.460 843,149 +0.24(+7.45%)
Feb 07, 2023 2.990 3.250 2.990 3.220 1,615,866 +0.20(+6.62%)
Feb 06, 2023 3.060 3.105 2.960 3.020 448,484 -0.05(-1.63%)
Feb 03, 2023 2.910 3.110 2.860 3.070 1,090,031 +0.07(+2.33%)
Feb 02, 2023 3.010 3.070 2.925 3.000 607,132 +0.01(+0.33%)
Feb 01, 2023 2.930 3.010 2.886 2.990 653,356 +0.03(+1.01%)
Jan 31, 2023 2.820 2.990 2.750 2.960 304,940 +0.20(+7.25%)
Jan 30, 2023 2.900 2.900 2.712 2.760 389,090 -0.15(-5.15%)
Jan 27, 2023 2.980 3.140 2.890 2.910 741,139 -0.17(-5.52%)
Jan 26, 2023 3.100 3.160 3.025 3.080 606,639 -0.02(-0.65%)
Jan 25, 2023 2.840 3.170 2.800 3.100 2,184,355 +0.19(+6.53%)
Jan 24, 2023 2.750 2.930 2.745 2.910 343,982 +0.10(+3.56%)
Jan 23, 2023 2.730 2.880 2.690 2.810 230,718 +0.10(+3.69%)
Jan 20, 2023 2.550 2.730 2.430 2.710 652,721 +0.18(+7.11%)
Jan 19, 2023 2.660 2.740 2.490 2.530 326,477 -0.17(-6.30%)
Jan 18, 2023 2.860 2.950 2.640 2.700 351,662 -0.20(-6.90%)
Jan 17, 2023 2.990 3.020 2.830 2.900 533,562 -0.10(-3.33%)
Jan 13, 2023 2.910 3.030 2.870 3.000 402,312 +0.02(+0.67%)
Jan 12, 2023 3.160 3.180 2.830 2.980 800,574 -0.14(-4.49%)
Jan 11, 2023 3.100 3.190 3.100 3.120 222,743 +0.02(+0.65%)
Jan 10, 2023 3.060 3.120 3.020 3.100 195,678 +0.04(+1.31%)
Jan 09, 2023 3.050 3.120 3.030 3.060 146,498 +0.02(+0.66%)
Jan 06, 2023 3.030 3.060 2.990 3.040 108,567 +0.03(+1.00%)
Jan 05, 2023 3.110 3.110 2.980 3.010 117,084 -0.11(-3.53%)
Jan 04, 2023 3.070 3.125 2.990 3.120 183,140 +0.06(+1.96%)
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.