Skip to main content
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 (%)
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%)
Feb 01, 2024 4.160 4.250 4.120 4.130 722,702 -0.03(-0.72%)
Jan 31, 2024 4.130 4.270 4.070 4.160 759,663 -0.01(-0.24%)
Jan 30, 2024 4.140 4.245 4.049 4.170 704,026 +0.02(+0.48%)
Jan 29, 2024 3.740 4.170 3.670 4.150 1,182,077 +0.40(+10.67%)
Jan 26, 2024 3.850 3.900 3.730 3.750 1,027,817 -0.01(-0.27%)
Jan 25, 2024 3.790 3.840 3.690 3.760 883,094 -0.03(-0.79%)
Jan 24, 2024 4.230 4.230 3.790 3.790 1,043,538 -0.06(-1.56%)
Jan 23, 2024 3.980 4.050 3.815 3.850 813,543 -0.10(-2.53%)
Jan 22, 2024 3.860 4.010 3.860 3.950 706,090 +0.07(+1.80%)
Jan 19, 2024 3.900 3.910 3.710 3.880 1,272,856 -0.02(-0.51%)
Jan 18, 2024 3.860 3.910 3.655 3.900 1,575,808 +0.05(+1.30%)
Jan 17, 2024 3.840 3.900 3.770 3.850 432,464 -0.03(-0.77%)
Jan 16, 2024 4.050 4.050 3.760 3.880 1,128,089 -0.10(-2.51%)
Jan 12, 2024 4.200 4.240 3.910 3.980 1,407,490 -0.15(-3.52%)
Jan 11, 2024 4.650 4.690 4.095 4.125 1,224,135 -0.46(-10.03%)
Jan 10, 2024 5.150 5.190 4.550 4.585 1,313,349 -0.51(-10.10%)
Jan 09, 2024 4.700 5.283 4.630 5.100 2,239,571 +0.47(+10.15%)
Jan 08, 2024 4.570 4.775 4.540 4.630 402,868 +0.04(+0.87%)
Jan 05, 2024 4.510 4.620 4.400 4.590 565,033 +0.07(+1.55%)
Jan 04, 2024 4.550 4.550 4.395 4.520 465,977 -0.02(-0.33%)
Jan 03, 2024 4.460 4.675 4.301 4.535 429,058 +0.04(+0.78%)
Jan 02, 2024 4.420 4.550 4.370 4.500 420,182 +0.05(+1.12%)
Dec 29, 2023 4.510 4.510 4.400 4.450 1,212,116 -0.06(-1.33%)
Dec 28, 2023 4.420 4.530 4.392 4.510 410,498 +0.09(+2.04%)
Dec 27, 2023 4.420 4.550 4.375 4.420 312,720 -0.01(-0.23%)
Dec 26, 2023 4.320 4.450 4.260 4.430 330,855 +0.10(+2.31%)
Dec 22, 2023 4.180 4.400 4.180 4.330 418,602 +0.03(+0.70%)
Dec 21, 2023 4.150 4.320 4.140 4.300 363,474 +0.18(+4.37%)
Dec 20, 2023 4.180 4.340 4.060 4.120 504,571 -0.07(-1.67%)
Dec 19, 2023 4.290 4.385 4.070 4.190 761,753 -0.04(-0.95%)
Dec 18, 2023 4.040 4.250 4.010 4.230 634,490 +0.22(+5.49%)
Dec 15, 2023 4.140 4.140 3.910 4.010 753,891 -0.09(-2.20%)
Dec 14, 2023 4.140 4.240 3.990 4.100 515,061 +0.01(+0.24%)
Dec 13, 2023 4.030 4.145 3.980 4.090 610,609 +0.09(+2.25%)
Dec 12, 2023 4.040 4.100 3.955 4.000 716,371 -0.07(-1.72%)
Dec 11, 2023 3.930 4.100 3.780 4.070 889,711 +0.15(+3.83%)
Dec 08, 2023 3.940 4.090 3.901 3.920 908,490 -0.02(-0.51%)
Dec 07, 2023 3.910 4.035 3.710 3.940 1,422,715 +0.01(+0.25%)
Dec 06, 2023 3.960 4.190 3.755 3.930 1,975,264 -0.02(-0.51%)
Dec 05, 2023 4.110 4.215 3.930 3.950 819,305 -0.15(-3.66%)
Dec 04, 2023 4.180 4.240 4.055 4.100 500,528 -0.11(-2.61%)
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.