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 (%)
Aug 31, 2022 3.340 3.508 3.110 3.390 641,755 +0.09(+2.73%)
Aug 30, 2022 3.230 3.370 3.210 3.300 445,756 +0.03(+0.92%)
Aug 29, 2022 3.080 3.320 3.070 3.270 613,720 +0.17(+5.48%)
Aug 26, 2022 3.170 3.380 3.050 3.100 479,333 -0.13(-4.02%)
Aug 25, 2022 3.070 3.245 3.060 3.230 351,883 +0.14(+4.53%)
Aug 24, 2022 3.050 3.145 3.020 3.090 446,589 +0.06(+1.98%)
Aug 23, 2022 2.870 3.090 2.870 3.030 338,203 +0.09(+3.06%)
Aug 22, 2022 2.870 2.945 2.770 2.940 324,544 +0.10(+3.52%)
Aug 19, 2022 3.180 3.196 2.820 2.840 345,426 -0.33(-10.41%)
Aug 18, 2022 3.050 3.170 2.740 3.170 788,176 +0.12(+3.93%)
Aug 17, 2022 3.290 3.300 3.040 3.050 501,584 -0.12(-3.79%)
Aug 16, 2022 3.210 3.210 3.000 3.170 474,591 +0.07(+2.26%)
Aug 15, 2022 3.170 3.200 3.015 3.100 219,640 -0.08(-2.52%)
Aug 12, 2022 3.260 3.280 3.000 3.180 1,135,377 -0.21(-6.19%)
Aug 11, 2022 3.650 3.650 3.290 3.390 600,344 +0.03(+0.89%)
Aug 10, 2022 2.850 3.450 2.850 3.360 839,623 +0.43(+14.68%)
Aug 09, 2022 3.150 3.190 2.850 2.930 524,196 -0.18(-5.79%)
Aug 08, 2022 2.800 3.120 2.770 3.110 926,622 +0.31(+11.07%)
Aug 05, 2022 2.800 2.870 2.715 2.800 200,398 +0.00(+0.00%)
Aug 04, 2022 2.750 2.840 2.695 2.800 202,990 +0.04(+1.45%)
Aug 03, 2022 2.850 2.885 2.670 2.760 597,033 -0.10(-3.50%)
Aug 02, 2022 2.740 2.910 2.740 2.860 323,973 +0.10(+3.62%)
Aug 01, 2022 2.770 2.810 2.699 2.760 468,495 +0.00(+0.00%)
Jul 29, 2022 2.830 2.910 2.740 2.760 498,611 -0.04(-1.43%)
Jul 28, 2022 2.750 2.831 2.660 2.800 827,618 +0.10(+3.70%)
Jul 27, 2022 2.690 2.795 2.510 2.700 1,060,045 -0.04(-1.46%)
Jul 26, 2022 2.640 2.760 2.585 2.740 207,965 +0.02(+0.74%)
Jul 25, 2022 2.700 2.750 2.560 2.720 349,554 -0.02(-0.73%)
Jul 22, 2022 2.930 2.970 2.700 2.740 519,024 -0.19(-6.48%)
Jul 21, 2022 2.960 2.970 2.730 2.930 391,890 +0.00(+0.00%)
Jul 20, 2022 2.700 2.980 2.615 2.930 503,286 +0.21(+7.72%)
Jul 19, 2022 2.660 2.790 2.510 2.720 861,346 +0.08(+3.03%)
Jul 18, 2022 2.590 2.751 2.455 2.640 935,846 +0.01(+0.38%)
Jul 15, 2022 2.790 2.810 2.570 2.630 482,524 -0.10(-3.66%)
Jul 14, 2022 2.400 2.750 2.330 2.730 1,166,844 +0.31(+12.81%)
Jul 13, 2022 2.200 2.450 2.050 2.420 1,149,480 +0.15(+6.61%)
Jul 12, 2022 2.340 2.410 2.210 2.270 634,141 -0.13(-5.42%)
Jul 11, 2022 2.240 2.520 2.240 2.400 1,321,033 +0.20(+9.09%)
Jul 08, 2022 2.120 2.220 2.080 2.200 356,657 +0.02(+0.92%)
Jul 07, 2022 2.230 2.480 2.150 2.180 3,075,530 +0.03(+1.40%)
Jul 06, 2022 2.160 2.230 2.130 2.150 439,120 -0.04(-1.83%)
Jul 05, 2022 2.220 2.370 2.050 2.190 1,140,145 -0.12(-5.19%)
Jul 01, 2022 2.230 2.320 2.150 2.310 636,107 +0.04(+1.76%)
Jun 30, 2022 1.960 2.280 1.920 2.270 1,083,294 +0.27(+13.50%)
Jun 29, 2022 1.960 2.000 1.850 2.000 1,246,453 +0.01(+0.50%)
Jun 28, 2022 2.200 2.200 1.960 1.990 1,004,648 -0.24(-10.76%)
Jun 27, 2022 2.270 2.280 2.005 2.230 1,753,709 +0.05(+2.29%)
Jun 24, 2022 2.190 2.404 2.145 2.180 7,819,757 -0.01(-0.46%)
Jun 23, 2022 2.230 2.270 2.100 2.190 950,135 +0.01(+0.46%)
Jun 22, 2022 2.270 2.370 2.151 2.180 1,301,692 -0.17(-7.23%)
Jun 21, 2022 3.000 3.000 2.260 2.350 1,352,036 -0.39(-14.23%)
Jun 17, 2022 2.880 2.925 2.650 2.740 1,670,928 -0.24(-8.05%)
Jun 16, 2022 2.580 3.100 2.550 2.980 2,322,740 +0.41(+15.95%)
Jun 15, 2022 2.450 2.590 2.350 2.570 788,548 +0.18(+7.53%)
Jun 14, 2022 2.350 2.460 2.315 2.390 816,192 +0.05(+2.14%)
Jun 13, 2022 2.390 2.390 2.130 2.340 700,105 +0.00(+0.00%)
Jun 10, 2022 2.510 2.590 2.340 2.340 435,754 -0.31(-11.70%)
Jun 09, 2022 2.890 2.940 2.640 2.650 820,896 -0.28(-9.56%)
Jun 08, 2022 2.950 3.070 2.870 2.930 500,296 -0.07(-2.33%)
Jun 07, 2022 2.760 3.170 2.660 3.000 1,453,887 +0.20(+7.14%)
Jun 06, 2022 3.090 3.160 2.745 2.800 941,830 -0.19(-6.35%)
Jun 03, 2022 3.110 3.215 2.950 2.990 3,037,397 -0.18(-5.68%)
Jun 02, 2022 3.290 3.385 3.080 3.170 650,969 -0.15(-4.52%)
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.