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 (%)
Apr 29, 2022 6.380 6.520 6.200 6.230 215,243 -0.25(-3.86%)
Apr 28, 2022 6.500 6.590 6.420 6.480 165,633 +0.01(+0.15%)
Apr 27, 2022 7.320 7.400 6.440 6.470 311,692 -0.94(-12.69%)
Apr 26, 2022 7.490 7.540 7.300 7.410 107,477 -0.21(-2.76%)
Apr 25, 2022 7.400 7.740 7.270 7.620 343,136 +0.27(+3.67%)
Apr 22, 2022 7.450 7.500 7.250 7.350 85,535 -0.09(-1.21%)
Apr 21, 2022 7.610 7.770 7.440 7.440 160,535 -0.21(-2.75%)
Apr 20, 2022 7.540 7.800 7.470 7.650 248,051 +0.15(+2.00%)
Apr 19, 2022 7.440 7.720 7.440 7.500 116,917 +0.00(+0.00%)
Apr 18, 2022 7.380 7.740 7.240 7.500 138,826 +0.01(+0.13%)
Apr 14, 2022 7.500 7.525 7.385 7.490 93,177 -0.03(-0.40%)
Apr 13, 2022 7.230 7.630 7.190 7.520 75,694 +0.22(+3.01%)
Apr 12, 2022 7.500 7.700 7.170 7.300 94,085 -0.22(-2.93%)
Apr 11, 2022 7.380 7.530 7.220 7.520 50,456 +0.15(+2.04%)
Apr 08, 2022 7.440 7.500 7.230 7.370 56,357 +0.01(+0.14%)
Apr 07, 2022 7.370 7.470 7.270 7.360 37,807 -0.12(-1.60%)
Apr 06, 2022 7.660 7.690 7.470 7.480 65,261 -0.19(-2.48%)
Apr 05, 2022 7.580 7.740 7.490 7.670 134,125 +0.20(+2.68%)
Apr 04, 2022 7.780 7.880 7.450 7.470 89,163 -0.19(-2.48%)
Apr 01, 2022 7.610 7.870 7.370 7.660 59,654 +0.17(+2.27%)
Mar 31, 2022 7.460 7.900 7.450 7.490 88,703 -0.11(-1.45%)
Mar 30, 2022 7.610 7.716 7.410 7.600 49,079 +0.08(+1.06%)
Mar 29, 2022 7.350 7.810 7.350 7.520 117,030 +0.30(+4.16%)
Mar 28, 2022 7.870 8.000 7.170 7.220 88,413 -0.65(-8.26%)
Mar 25, 2022 7.890 7.960 7.430 7.870 93,068 +0.07(+0.90%)
Mar 24, 2022 7.310 8.012 7.310 7.800 163,461 -0.14(-1.76%)
Mar 23, 2022 8.230 8.230 7.310 7.940 120,151 -0.43(-5.14%)
Mar 22, 2022 8.200 8.470 8.120 8.370 92,452 +0.21(+2.57%)
Mar 21, 2022 7.760 8.210 7.590 8.160 140,183 +0.27(+3.42%)
Mar 18, 2022 7.530 8.000 7.370 7.890 212,697 +0.18(+2.33%)
Mar 17, 2022 7.270 8.000 7.240 7.710 86,762 +0.46(+6.34%)
Mar 16, 2022 7.045 8.000 7.045 7.250 210,396 +0.33(+4.77%)
Mar 15, 2022 6.430 7.000 6.430 6.920 65,799 +0.46(+7.12%)
Mar 14, 2022 6.580 6.960 6.400 6.460 66,397 -0.17(-2.56%)
Mar 11, 2022 6.880 7.280 6.530 6.630 62,195 +0.04(+0.61%)
Mar 10, 2022 6.310 6.630 6.190 6.590 37,166 +0.31(+4.94%)
Mar 09, 2022 6.140 6.320 5.930 6.280 64,681 +0.23(+3.80%)
Mar 08, 2022 5.980 6.140 5.820 6.050 68,290 +0.08(+1.34%)
Mar 07, 2022 6.030 6.130 5.840 5.970 109,259 -0.07(-1.16%)
Mar 04, 2022 6.030 6.300 5.640 6.040 74,110 +0.02(+0.33%)
Mar 03, 2022 6.080 6.430 5.970 6.020 25,170 -0.07(-1.15%)
Mar 02, 2022 6.170 6.330 6.020 6.090 68,638 +0.00(+0.00%)
Mar 01, 2022 6.040 6.450 5.940 6.090 33,571 +0.01(+0.16%)
Feb 28, 2022 6.350 6.490 5.990 6.080 82,218 -0.27(-4.25%)
Feb 25, 2022 6.150 6.490 6.110 6.350 32,567 +0.22(+3.59%)
Feb 24, 2022 5.690 6.200 5.690 6.130 56,682 +0.14(+2.34%)
Feb 23, 2022 6.140 6.250 5.920 5.990 48,399 -0.16(-2.60%)
Feb 22, 2022 6.120 6.430 6.000 6.150 88,428 +0.00(+0.00%)
Feb 18, 2022 6.150 0 +0.00(+0.00%)
Feb 17, 2022 6.390 6.430 6.100 6.150 99,622 -0.33(-5.09%)
Feb 16, 2022 6.510 6.750 6.350 6.480 93,866 -0.11(-1.67%)
Feb 15, 2022 7.080 7.080 6.140 6.590 372,235 -0.44(-6.26%)
Feb 14, 2022 7.660 7.950 6.700 7.030 1,147,349 -0.62(-8.10%)
Feb 11, 2022 7.490 7.720 7.480 7.650 571,669 +0.13(+1.73%)
Feb 10, 2022 7.140 7.540 7.140 7.520 29,823 +0.31(+4.30%)
Feb 09, 2022 7.730 7.780 7.140 7.210 48,327 -0.27(-3.61%)
Feb 08, 2022 7.260 7.580 7.160 7.480 22,510 +0.11(+1.49%)
Feb 07, 2022 7.090 7.960 7.020 7.370 74,766 +0.25(+3.51%)
Feb 04, 2022 7.230 7.740 7.000 7.120 91,124 -0.18(-2.47%)
Feb 03, 2022 7.470 7.710 7.160 7.300 46,470 -0.24(-3.18%)
Feb 02, 2022 7.620 7.680 7.320 7.540 20,513 +0.08(+1.07%)
Feb 01, 2022 7.380 7.470 7.190 7.460 24,294 +0.08(+1.08%)
Jan 31, 2022 7.070 7.440 7.050 7.380 53,421 +0.30(+4.24%)
Jan 28, 2022 7.040 7.080 6.800 7.080 67,468 +0.09(+1.29%)
Jan 27, 2022 7.310 7.330 6.750 6.990 219,560 -0.27(-3.72%)
Jan 26, 2022 7.280 7.570 7.000 7.260 16,625 +0.06(+0.83%)
Jan 25, 2022 7.310 7.495 6.910 7.200 31,420 -0.17(-2.31%)
Jan 24, 2022 7.000 7.450 6.465 7.370 98,652 +0.31(+4.39%)
Jan 21, 2022 7.470 7.895 7.060 7.060 35,416 -0.59(-7.71%)
Jan 20, 2022 8.010 8.070 7.570 7.650 74,800 -0.35(-4.37%)
Jan 19, 2022 9.275 9.275 7.920 8.000 130,677 -0.90(-10.11%)
Jan 18, 2022 9.000 9.295 8.740 8.900 63,325 -0.20(-2.20%)
Jan 14, 2022 9.100 0 +0.44(+5.08%)
Jan 13, 2022 8.577 8.800 8.577 8.660 27,467 +0.13(+1.52%)
Jan 12, 2022 8.810 9.010 8.260 8.530 66,619 -0.21(-2.40%)
Jan 11, 2022 8.530 9.240 8.340 8.740 75,125 +0.08(+0.92%)
Jan 10, 2022 8.540 8.780 8.490 8.660 34,758 -0.08(-0.92%)
Jan 07, 2022 8.770 8.910 8.565 8.740 47,556 +0.07(+0.81%)
Jan 06, 2022 8.920 9.240 8.520 8.670 93,439 -0.16(-1.81%)
Jan 05, 2022 9.080 9.200 8.630 8.830 53,248 -0.16(-1.78%)
Jan 04, 2022 9.290 9.290 8.830 8.990 45,259 -0.26(-2.81%)
Jan 03, 2022 8.690 9.260 8.690 9.250 77,957 +0.49(+5.59%)
Dec 31, 2021 9.180 9.210 8.755 8.760 77,458 -0.41(-4.47%)
Dec 30, 2021 8.890 9.300 8.720 9.170 94,815 +0.25(+2.80%)
Dec 29, 2021 9.240 9.280 8.820 8.920 27,218 -0.37(-3.98%)
Dec 28, 2021 9.300 9.500 9.130 9.290 61,042 -0.02(-0.21%)
Dec 27, 2021 8.900 9.320 8.685 9.310 181,660 +0.48(+5.44%)
Dec 23, 2021 8.350 8.880 8.020 8.830 210,859 +0.56(+6.77%)
Dec 22, 2021 8.120 8.350 8.010 8.270 38,682 +0.22(+2.73%)
Dec 21, 2021 8.400 8.400 7.806 8.050 210,896 -0.01(-0.12%)
Dec 20, 2021 8.060 8.240 7.620 8.060 234,114 -0.10(-1.23%)
Dec 17, 2021 8.150 8.830 8.000 8.160 1,117,595 -0.06(-0.73%)
Dec 16, 2021 7.950 8.490 7.715 8.220 350,418 +0.41(+5.25%)
Dec 15, 2021 7.500 7.840 7.380 7.810 283,171 +0.29(+3.86%)
Dec 14, 2021 7.550 7.990 7.133 7.520 118,102 -0.13(-1.70%)
Dec 13, 2021 7.670 8.030 7.490 7.650 72,434 -0.14(-1.80%)
Dec 10, 2021 7.920 8.050 7.510 7.790 92,654 -0.15(-1.89%)
Dec 09, 2021 7.450 8.090 7.250 7.940 236,035 +0.73(+10.12%)
Dec 08, 2021 7.110 7.755 6.791 7.210 266,513 -0.03(-0.41%)
Dec 07, 2021 6.530 7.670 6.530 7.240 214,862 +0.71(+10.87%)
Dec 06, 2021 7.480 8.055 6.110 6.530 395,707 -0.88(-11.88%)
Dec 03, 2021 7.450 7.690 7.110 7.410 260,223 -0.09(-1.20%)
Dec 02, 2021 7.640 7.870 7.115 7.500 180,112 -0.27(-3.47%)
Dec 01, 2021 8.060 8.315 7.690 7.770 197,915 -0.35(-4.31%)
Nov 30, 2021 8.440 8.440 7.740 8.120 234,777 -0.20(-2.40%)
Nov 29, 2021 8.000 8.695 7.830 8.320 237,506 +0.32(+4.00%)
Nov 26, 2021 7.880 8.220 7.370 8.000 104,685 +0.07(+0.88%)
Nov 24, 2021 7.980 8.200 7.800 7.930 91,082 -0.03(-0.38%)
Nov 23, 2021 8.580 8.740 7.660 7.960 208,906 -0.78(-8.92%)
Nov 22, 2021 7.850 8.850 7.850 8.740 101,655 +0.72(+8.98%)
Nov 19, 2021 8.250 8.370 7.110 8.020 172,661 +0.04(+0.50%)
Nov 18, 2021 9.030 8.390 7.980 7.980 129,537 -1.06(-11.73%)
Nov 17, 2021 8.940 9.060 8.696 9.040 63,599 +0.00(+0.00%)
Nov 16, 2021 9.360 9.360 8.760 9.040 51,816 -0.16(-1.74%)
Nov 15, 2021 8.990 9.390 8.780 9.200 100,294 +0.08(+0.88%)
Nov 12, 2021 10.00 10.00 9.060 9.120 85,915 -0.76(-7.69%)
Nov 11, 2021 9.990 10.58 9.140 9.880 164,090 +0.39(+4.11%)
Nov 10, 2021 8.950 9.490 301,640 +0.32(+3.49%)
Nov 09, 2021 9.950 10.10 8.890 9.170 184,667 -0.64(-6.52%)
Nov 08, 2021 9.050 10.67 8.710 9.810 425,510 +0.77(+8.52%)
Nov 05, 2021 8.250 9.180 8.200 9.040 407,647 +0.60(+7.11%)
Nov 04, 2021 8.450 8.980 8.310 8.440 337,629 +0.01(+0.12%)
Nov 03, 2021 9.360 9.770 8.120 8.430 815,090 -1.54(-15.45%)
Nov 02, 2021 13.54 15.32 9.141 9.970 2,354,429 -2.81(-21.99%)
Nov 01, 2021 10.60 13.50 10.56 12.78 1,844,303 +1.83(+16.71%)
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.