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

Nextnav Inc (NQ: NN )

17.39 +0.66 (+3.95%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 16.95 18.10 16.91 17.39 1,006,147 +0.66(+3.95%)
Nov 27, 2024 16.20 17.00 16.12 16.73 1,002,951 +0.67(+4.17%)
Nov 26, 2024 16.14 17.10 15.75 16.06 1,317,720 -0.08(-0.50%)
Nov 25, 2024 15.87 16.19 15.35 16.14 1,379,641 +0.27(+1.70%)
Nov 22, 2024 15.73 16.25 15.45 15.87 958,483 +0.33(+2.12%)
Nov 21, 2024 15.58 15.77 15.12 15.54 975,024 +0.19(+1.24%)
Nov 20, 2024 16.30 16.54 15.25 15.35 1,268,252 -0.86(-5.31%)
Nov 19, 2024 14.97 16.23 14.86 16.21 1,590,829 +1.11(+7.35%)
Nov 18, 2024 14.37 15.12 14.15 15.10 1,610,732 +0.88(+6.19%)
Nov 15, 2024 14.30 14.61 13.45 14.22 1,156,149 +0.07(+0.49%)
Nov 14, 2024 14.90 17.02 13.76 14.15 3,825,187 +0.59(+4.35%)
Nov 13, 2024 14.82 14.85 13.47 13.56 1,641,299 -1.33(-8.93%)
Nov 12, 2024 14.90 15.30 14.34 14.89 1,342,212 -0.16(-1.06%)
Nov 11, 2024 14.81 15.25 14.44 15.05 1,224,228 +0.57(+3.94%)
Nov 08, 2024 14.01 14.51 13.83 14.48 1,246,958 +0.51(+3.65%)
Nov 07, 2024 13.64 14.00 13.49 13.97 949,405 +0.46(+3.40%)
Nov 06, 2024 13.69 13.76 13.00 13.51 1,091,401 +0.65(+5.05%)
Nov 05, 2024 12.93 13.10 12.37 12.86 1,070,663 -0.01(-0.08%)
Nov 04, 2024 11.83 13.06 11.67 12.87 2,157,888 +0.92(+7.70%)
Nov 01, 2024 11.72 12.13 11.69 11.95 609,504 +0.33(+2.84%)
Oct 31, 2024 11.84 11.90 11.30 11.62 987,748 -0.19(-1.61%)
Oct 30, 2024 11.72 11.96 11.23 11.81 851,075 -0.01(-0.08%)
Oct 29, 2024 11.41 11.89 11.23 11.82 914,581 +0.37(+3.23%)
Oct 28, 2024 10.62 11.81 10.62 11.45 1,372,374 +0.98(+9.36%)
Oct 25, 2024 9.940 10.55 9.880 10.47 659,282 +0.60(+6.08%)
Oct 24, 2024 10.29 10.49 9.710 9.870 869,323 -0.31(-3.05%)
Oct 23, 2024 9.980 10.22 9.860 10.18 1,040,004 +0.12(+1.19%)
Oct 22, 2024 9.420 10.11 9.320 10.06 1,277,125 +0.63(+6.68%)
Oct 21, 2024 8.770 9.440 8.725 9.430 1,210,649 +0.68(+7.77%)
Oct 18, 2024 8.330 8.800 8.258 8.750 1,050,759 +0.50(+6.06%)
Oct 17, 2024 8.050 8.400 7.930 8.250 590,644 +0.25(+3.12%)
Oct 16, 2024 8.050 8.120 7.895 8.000 588,215 +0.01(+0.13%)
Oct 15, 2024 7.800 7.990 7.760 7.990 458,282 +0.19(+2.44%)
Oct 14, 2024 7.910 7.960 7.790 7.800 280,898 -0.11(-1.39%)
Oct 11, 2024 7.700 7.970 7.690 7.910 461,955 +0.21(+2.79%)
Oct 10, 2024 7.580 7.750 7.490 7.695 347,133 +0.00(+0.07%)
Oct 09, 2024 7.860 8.030 7.690 7.690 418,947 -0.15(-1.98%)
Oct 08, 2024 7.700 7.910 7.630 7.845 268,291 +0.12(+1.62%)
Oct 07, 2024 7.770 7.860 7.560 7.720 375,406 -0.06(-0.77%)
Oct 04, 2024 7.760 7.930 7.620 7.780 428,967 +0.15(+1.97%)
Oct 03, 2024 7.520 7.755 7.450 7.630 504,778 +0.05(+0.66%)
Oct 02, 2024 7.470 7.760 7.410 7.580 529,593 +0.09(+1.20%)
Oct 01, 2024 7.440 7.560 7.200 7.490 538,242 +0.00(+0.00%)
Sep 30, 2024 7.350 7.580 7.335 7.490 373,120 +0.07(+0.94%)
Sep 27, 2024 7.470 7.560 7.400 7.420 411,786 +0.03(+0.41%)
Sep 26, 2024 7.270 7.470 7.120 7.390 891,314 +0.24(+3.36%)
Sep 25, 2024 7.150 7.255 6.950 7.150 605,309 -0.03(-0.42%)
Sep 24, 2024 7.010 7.220 6.750 7.180 712,548 +0.19(+2.72%)
Sep 23, 2024 7.830 7.830 6.945 6.990 828,024 -0.70(-9.10%)
Sep 20, 2024 7.810 7.880 7.640 7.690 1,226,356 -0.12(-1.54%)
Sep 19, 2024 7.890 7.920 7.660 7.810 444,487 +0.26(+3.44%)
Sep 18, 2024 7.560 7.800 7.440 7.550 687,575 -0.04(-0.59%)
Sep 17, 2024 7.830 7.914 7.570 7.595 462,174 -0.15(-1.87%)
Sep 16, 2024 7.820 7.880 7.630 7.740 491,256 -0.12(-1.53%)
Sep 13, 2024 7.540 8.000 7.540 7.860 770,770 +0.40(+5.36%)
Sep 12, 2024 7.630 7.700 7.415 7.460 416,317 -0.14(-1.84%)
Sep 11, 2024 7.200 7.700 7.150 7.600 703,640 +0.39(+5.41%)
Sep 10, 2024 7.000 7.235 6.830 7.210 668,423 +0.17(+2.41%)
Sep 09, 2024 7.040 7.435 7.015 7.040 744,603 +0.02(+0.28%)
Sep 06, 2024 7.560 7.630 6.960 7.020 729,778 -0.55(-7.27%)
Sep 05, 2024 7.210 7.650 7.060 7.570 901,887 +0.37(+5.14%)
Sep 04, 2024 7.020 7.395 6.960 7.200 457,236 +0.12(+1.62%)
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.