Skip to main content

Nextnav Inc (NQ: NN )

7.400 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 3.390 3.500 3.310 3.320 760,909 -0.09(-2.64%)
May 31, 2022 3.450 3.580 3.200 3.410 1,025,083 -0.09(-2.57%)
May 27, 2022 3.250 3.530 3.180 3.500 476,856 +0.30(+9.37%)
May 26, 2022 3.210 3.305 3.080 3.200 713,947 -0.07(-2.14%)
May 25, 2022 3.300 3.445 3.200 3.270 471,129 -0.05(-1.51%)
May 24, 2022 3.580 3.655 3.300 3.320 430,360 -0.33(-9.04%)
May 23, 2022 3.970 3.990 3.650 3.650 677,201 -0.33(-8.29%)
May 20, 2022 4.110 4.260 3.800 3.980 1,294,476 -0.05(-1.24%)
May 19, 2022 4.250 4.355 3.950 4.030 11,132,633 -0.24(-5.62%)
May 18, 2022 4.590 4.670 4.235 4.270 283,442 -0.41(-8.76%)
May 17, 2022 4.780 4.960 4.510 4.680 672,550 -0.03(-0.64%)
May 16, 2022 4.900 4.995 4.660 4.710 257,336 -0.26(-5.23%)
May 13, 2022 5.250 5.250 4.360 4.970 614,599 +0.15(+3.11%)
May 12, 2022 5.040 5.145 4.690 4.820 389,390 -0.30(-5.86%)
May 11, 2022 5.310 5.410 5.110 5.120 180,347 -0.16(-3.03%)
May 10, 2022 5.590 5.660 4.870 5.280 754,959 -0.28(-5.04%)
May 09, 2022 5.700 5.760 5.530 5.560 153,802 -0.25(-4.30%)
May 06, 2022 5.900 5.910 5.650 5.810 156,721 -0.12(-2.02%)
May 05, 2022 6.080 6.080 5.840 5.930 150,170 -0.11(-1.82%)
May 04, 2022 6.140 6.390 5.890 6.040 243,165 -0.16(-2.58%)
May 03, 2022 6.130 6.320 6.080 6.200 155,260 +0.03(+0.49%)
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.