Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextnav Inc (NQ: NN )

7.895 +0.225 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2023 2.750 2.785 2.710 2.760 796,956 +0.00(+0.00%)
Feb 27, 2023 2.800 2.830 2.720 2.760 195,763 -0.02(-0.72%)
Feb 24, 2023 2.780 2.815 2.720 2.780 215,697 -0.04(-1.42%)
Feb 23, 2023 2.760 2.870 2.670 2.820 1,806,437 +0.07(+2.55%)
Feb 22, 2023 2.830 2.910 2.705 2.750 364,947 -0.08(-2.83%)
Feb 21, 2023 2.820 2.900 2.730 2.830 286,426 -0.08(-2.75%)
Feb 17, 2023 2.880 2.930 2.830 2.910 143,928 +0.04(+1.39%)
Feb 16, 2023 2.780 2.940 2.660 2.870 264,241 +0.07(+2.50%)
Feb 15, 2023 2.910 2.950 2.720 2.800 295,486 -0.06(-2.10%)
Feb 14, 2023 2.910 2.990 2.780 2.860 483,122 -0.07(-2.39%)
Feb 13, 2023 3.120 3.125 2.910 2.930 322,923 -0.23(-7.28%)
Feb 10, 2023 3.020 3.230 2.915 3.160 707,293 +0.10(+3.27%)
Feb 09, 2023 3.470 3.540 3.040 3.060 513,762 -0.40(-11.56%)
Feb 08, 2023 3.270 3.610 3.245 3.460 843,149 +0.24(+7.45%)
Feb 07, 2023 2.990 3.250 2.990 3.220 1,615,866 +0.20(+6.62%)
Feb 06, 2023 3.060 3.105 2.960 3.020 448,484 -0.05(-1.63%)
Feb 03, 2023 2.910 3.110 2.860 3.070 1,090,031 +0.07(+2.33%)
Feb 02, 2023 3.010 3.070 2.925 3.000 607,132 +0.01(+0.33%)
Feb 01, 2023 2.930 3.010 2.886 2.990 653,356 +0.03(+1.01%)
Jan 31, 2023 2.820 2.990 2.750 2.960 304,940 +0.20(+7.25%)
Jan 30, 2023 2.900 2.900 2.712 2.760 389,090 -0.15(-5.15%)
Jan 27, 2023 2.980 3.140 2.890 2.910 741,139 -0.17(-5.52%)
Jan 26, 2023 3.100 3.160 3.025 3.080 606,639 -0.02(-0.65%)
Jan 25, 2023 2.840 3.170 2.800 3.100 2,184,355 +0.19(+6.53%)
Jan 24, 2023 2.750 2.930 2.745 2.910 343,982 +0.10(+3.56%)
Jan 23, 2023 2.730 2.880 2.690 2.810 230,718 +0.10(+3.69%)
Jan 20, 2023 2.550 2.730 2.430 2.710 652,721 +0.18(+7.11%)
Jan 19, 2023 2.660 2.740 2.490 2.530 326,477 -0.17(-6.30%)
Jan 18, 2023 2.860 2.950 2.640 2.700 351,662 -0.20(-6.90%)
Jan 17, 2023 2.990 3.020 2.830 2.900 533,562 -0.10(-3.33%)
Jan 13, 2023 2.910 3.030 2.870 3.000 402,312 +0.02(+0.67%)
Jan 12, 2023 3.160 3.180 2.830 2.980 800,574 -0.14(-4.49%)
Jan 11, 2023 3.100 3.190 3.100 3.120 222,743 +0.02(+0.65%)
Jan 10, 2023 3.060 3.120 3.020 3.100 195,678 +0.04(+1.31%)
Jan 09, 2023 3.050 3.120 3.030 3.060 146,498 +0.02(+0.66%)
Jan 06, 2023 3.030 3.060 2.990 3.040 108,567 +0.03(+1.00%)
Jan 05, 2023 3.110 3.110 2.980 3.010 117,084 -0.11(-3.53%)
Jan 04, 2023 3.070 3.125 2.990 3.120 183,140 +0.06(+1.96%)
Jan 03, 2023 2.950 3.075 2.940 3.060 127,454 +0.13(+4.44%)
Dec 30, 2022 2.830 3.010 2.830 2.930 278,498 +0.05(+1.74%)
Dec 29, 2022 2.760 3.005 2.760 2.880 355,663 +0.14(+5.11%)
Dec 28, 2022 2.780 2.850 2.710 2.740 263,845 -0.02(-0.72%)
Dec 27, 2022 2.740 2.850 2.640 2.760 1,539,558 -0.04(-1.43%)
Dec 23, 2022 2.800 2.830 2.620 2.800 348,554 +0.00(+0.00%)
Dec 22, 2022 2.860 2.920 2.730 2.800 446,568 -0.09(-3.11%)
Dec 21, 2022 2.880 2.970 2.830 2.890 220,280 -0.01(-0.34%)
Dec 20, 2022 2.660 2.910 2.580 2.900 320,252 +0.20(+7.41%)
Dec 19, 2022 2.900 2.940 2.560 2.700 491,640 -0.15(-5.26%)
Dec 16, 2022 2.810 2.860 2.640 2.850 1,873,951 -0.01(-0.35%)
Dec 15, 2022 2.930 2.960 2.720 2.860 418,354 -0.09(-3.05%)
Dec 14, 2022 2.900 2.990 2.780 2.950 536,172 +0.00(+0.00%)
Dec 13, 2022 2.900 3.060 2.770 2.950 443,355 +0.19(+6.88%)
Dec 12, 2022 2.800 2.810 2.660 2.760 103,391 +0.02(+0.73%)
Dec 09, 2022 2.910 3.000 2.710 2.740 309,819 -0.16(-5.52%)
Dec 08, 2022 2.910 3.010 2.770 2.900 100,362 +0.01(+0.35%)
Dec 07, 2022 2.890 3.030 2.780 2.890 228,050 -0.02(-0.69%)
Dec 06, 2022 3.030 3.090 2.880 2.910 362,178 -0.06(-2.02%)
Dec 05, 2022 3.180 3.230 2.950 2.970 509,935 -0.21(-6.60%)
Dec 02, 2022 3.180 3.300 3.130 3.180 160,557 -0.03(-0.93%)
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.