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 (%)
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%)
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.