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 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%)
Apr 03, 2023 2.050 2.100 1.900 1.980 241,286 -0.05(-2.46%)
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%)
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.