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 29, 2023 5.410 5.599 5.050 5.140 1,023,746 -0.26(-4.81%)
Sep 28, 2023 5.310 5.470 5.210 5.400 1,046,632 +0.06(+1.12%)
Sep 27, 2023 5.550 5.550 5.290 5.340 465,506 -0.01(-0.19%)
Sep 26, 2023 5.360 5.470 5.280 5.350 260,043 -0.06(-1.11%)
Sep 25, 2023 5.510 5.480 5.340 5.410 436,758 -0.09(-1.64%)
Sep 22, 2023 5.280 5.550 5.140 5.500 309,879 +0.37(+7.21%)
Sep 21, 2023 5.190 5.270 5.020 5.130 333,115 -0.10(-1.91%)
Sep 20, 2023 5.760 5.824 5.200 5.230 476,564 -0.52(-9.04%)
Sep 19, 2023 5.520 5.840 5.510 5.750 400,342 +0.28(+5.12%)
Sep 18, 2023 6.010 6.020 5.400 5.470 710,754 -0.43(-7.29%)
Sep 15, 2023 5.820 5.960 5.630 5.900 1,775,457 +0.06(+1.03%)
Sep 14, 2023 5.810 6.070 5.640 5.840 792,238 +0.11(+1.92%)
Sep 13, 2023 5.500 5.900 5.350 5.730 1,695,658 +0.66(+13.02%)
Sep 12, 2023 4.680 5.290 4.620 5.070 1,830,330 +0.58(+12.92%)
Sep 11, 2023 4.370 4.500 4.326 4.490 189,507 +0.14(+3.22%)
Sep 08, 2023 4.340 4.410 4.290 4.350 104,591 +0.02(+0.46%)
Sep 07, 2023 4.380 4.510 4.300 4.330 179,641 -0.11(-2.48%)
Sep 06, 2023 4.590 4.620 4.370 4.440 162,655 -0.11(-2.42%)
Sep 05, 2023 4.450 4.690 4.431 4.550 233,540 +0.11(+2.48%)
Sep 01, 2023 4.320 4.500 4.320 4.440 102,299 +0.12(+2.78%)
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%)
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.