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

Nextnav Inc (NQ: NN )

8.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
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.