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

Nextnav Inc (NQ: NN )

8.112 -0.148 (-1.79%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 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 (%)
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.