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

Nextnav Inc (NQ: NN )

7.420 +0.030 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 7.570 7.650 7.060 7.085 815,592 -0.58(-7.63%)
Aug 30, 2024 7.500 7.880 7.455 7.670 1,123,099 +0.15(+1.99%)
Aug 29, 2024 7.240 7.650 7.210 7.520 1,136,780 +0.33(+4.59%)
Aug 28, 2024 7.330 7.640 6.940 7.190 1,040,167 +0.22(+3.16%)
Aug 27, 2024 6.840 7.060 6.710 6.970 464,230 +0.04(+0.58%)
Aug 26, 2024 6.840 7.055 6.800 6.930 688,527 -0.03(-0.43%)
Aug 23, 2024 6.550 7.010 6.470 6.960 888,230 +0.42(+6.50%)
Aug 22, 2024 7.100 7.100 6.500 6.535 790,860 -0.56(-7.96%)
Aug 21, 2024 7.050 7.180 6.920 7.100 735,991 +0.07(+1.00%)
Aug 20, 2024 7.120 7.220 6.995 7.030 607,750 -0.09(-1.26%)
Aug 19, 2024 7.400 7.450 7.100 7.120 538,508 -0.20(-2.73%)
Aug 16, 2024 7.820 7.820 7.280 7.320 512,521 -0.42(-5.49%)
Aug 15, 2024 7.780 7.900 7.660 7.745 539,920 +0.19(+2.45%)
Aug 14, 2024 7.470 7.570 7.150 7.560 605,455 +0.09(+1.20%)
Aug 13, 2024 7.310 7.660 7.270 7.470 663,177 +0.21(+2.89%)
Aug 12, 2024 7.330 7.360 7.130 7.260 458,794 -0.04(-0.55%)
Aug 09, 2024 7.490 7.500 7.100 7.300 516,902 -0.17(-2.28%)
Aug 08, 2024 7.280 8.030 6.610 7.470 6,840,388 +0.15(+2.05%)
Aug 07, 2024 8.240 8.350 7.300 7.320 1,019,925 -0.74(-9.18%)
Aug 06, 2024 7.130 8.400 6.840 8.060 1,756,554 +1.00(+14.16%)
Aug 05, 2024 7.000 7.200 6.500 7.060 751,026 -0.39(-5.23%)
Aug 02, 2024 7.500 7.630 7.170 7.450 723,686 -0.37(-4.73%)
Aug 01, 2024 8.310 8.340 7.770 7.820 515,654 -0.46(-5.56%)
Jul 31, 2024 8.130 8.460 8.010 8.280 428,648 +0.23(+2.86%)
Jul 30, 2024 8.030 8.260 7.950 8.050 550,590 +0.01(+0.12%)
Jul 29, 2024 8.400 8.663 7.970 8.040 359,526 -0.31(-3.71%)
Jul 26, 2024 8.290 8.520 8.175 8.350 400,568 +0.17(+2.08%)
Jul 25, 2024 8.440 8.700 8.141 8.180 759,311 -0.27(-3.20%)
Jul 24, 2024 8.470 8.678 8.380 8.450 343,055 -0.15(-1.74%)
Jul 23, 2024 8.260 8.770 8.252 8.600 473,839 +0.34(+4.12%)
Jul 22, 2024 8.010 8.350 8.010 8.260 373,811 +0.26(+3.25%)
Jul 19, 2024 8.440 8.440 7.930 8.000 505,630 -0.45(-5.33%)
Jul 18, 2024 9.240 9.319 8.320 8.450 655,584 -0.75(-8.15%)
Jul 17, 2024 9.240 9.364 8.800 9.200 530,326 -0.14(-1.50%)
Jul 16, 2024 9.300 9.500 9.073 9.340 658,034 +0.14(+1.52%)
Jul 15, 2024 8.680 9.360 8.565 9.200 932,886 +0.59(+6.85%)
Jul 12, 2024 8.470 8.770 8.260 8.610 618,283 +0.21(+2.50%)
Jul 11, 2024 8.690 8.755 8.370 8.400 587,312 -0.16(-1.87%)
Jul 10, 2024 8.130 8.610 8.050 8.560 762,808 +0.41(+5.03%)
Jul 09, 2024 8.620 8.750 8.030 8.150 700,285 -0.18(-2.16%)
Jul 08, 2024 8.470 8.510 8.030 8.330 561,985 -0.10(-1.19%)
Jul 05, 2024 7.950 8.470 7.880 8.430 404,026 +0.41(+5.11%)
Jul 03, 2024 7.770 8.080 7.770 8.020 213,461 +0.07(+0.88%)
Jul 02, 2024 8.040 8.040 7.900 7.950 266,701 -0.11(-1.36%)
Jul 01, 2024 8.100 8.210 7.860 8.060 427,042 -0.05(-0.62%)
Jun 28, 2024 8.040 8.260 7.880 8.110 3,794,731 +0.11(+1.37%)
Jun 27, 2024 7.900 8.020 7.770 8.000 504,963 +0.10(+1.27%)
Jun 26, 2024 8.250 8.250 7.840 7.900 609,933 -0.36(-4.36%)
Jun 25, 2024 8.510 8.660 8.060 8.260 912,268 +0.38(+4.82%)
Jun 24, 2024 7.740 7.960 7.651 7.880 640,291 +0.13(+1.68%)
Jun 21, 2024 7.400 7.800 7.335 7.750 1,812,321 +0.35(+4.73%)
Jun 20, 2024 7.340 7.440 6.990 7.400 926,579 -0.01(-0.13%)
Jun 18, 2024 7.400 7.570 7.190 7.410 657,813 +0.01(+0.14%)
Jun 17, 2024 7.370 7.430 7.080 7.400 524,705 +0.02(+0.27%)
Jun 14, 2024 7.270 7.440 7.240 7.380 400,362 +0.01(+0.14%)
Jun 13, 2024 7.640 7.730 7.200 7.370 547,866 -0.29(-3.79%)
Jun 12, 2024 7.710 7.850 7.630 7.660 341,229 +0.09(+1.19%)
Jun 11, 2024 7.390 7.800 7.310 7.570 453,012 +0.13(+1.75%)
Jun 10, 2024 7.390 7.550 7.320 7.440 563,236 -0.01(-0.13%)
Jun 07, 2024 7.790 7.825 7.380 7.450 589,464 -0.31(-3.99%)
Jun 06, 2024 8.280 8.290 7.730 7.760 524,767 -0.48(-5.83%)
Jun 05, 2024 7.600 8.340 7.420 8.240 937,631 +0.69(+9.14%)
Jun 04, 2024 7.770 7.770 7.505 7.550 686,769 -0.30(-3.82%)
Jun 03, 2024 7.960 8.165 7.740 7.850 781,451 -0.04(-0.57%)
May 31, 2024 7.700 7.900 7.590 7.895 823,851 +0.22(+2.93%)
May 30, 2024 7.570 7.700 7.480 7.670 720,119 +0.07(+0.92%)
May 29, 2024 7.710 7.790 7.520 7.600 718,425 -0.30(-3.80%)
May 28, 2024 7.780 8.530 7.765 7.900 1,206,358 +0.19(+2.46%)
May 24, 2024 7.510 7.760 7.510 7.710 876,667 +0.21(+2.80%)
May 23, 2024 7.360 7.520 7.250 7.500 762,874 +0.13(+1.83%)
May 22, 2024 7.510 7.600 7.355 7.365 586,280 -0.17(-2.19%)
May 21, 2024 7.960 8.100 7.520 7.530 858,470 -0.37(-4.68%)
May 20, 2024 8.070 8.200 7.690 7.900 829,943 -0.20(-2.47%)
May 17, 2024 8.190 8.250 7.965 8.100 656,923 -0.05(-0.61%)
May 16, 2024 7.910 8.330 7.740 8.150 1,245,401 +0.67(+8.96%)
May 15, 2024 7.820 7.930 7.450 7.480 722,970 -0.24(-3.11%)
May 14, 2024 7.450 7.815 7.400 7.720 599,290 +0.26(+3.49%)
May 13, 2024 7.460 7.665 7.385 7.460 810,098 -0.03(-0.40%)
May 10, 2024 8.210 8.250 7.310 7.490 1,091,561 -0.58(-7.19%)
May 09, 2024 8.040 8.990 8.030 8.070 1,037,554 -0.31(-3.70%)
May 08, 2024 8.470 8.570 7.870 8.380 1,292,621 -0.21(-2.44%)
May 07, 2024 8.520 8.700 8.355 8.590 594,598 +0.05(+0.59%)
May 06, 2024 9.070 9.230 8.330 8.540 815,881 -0.48(-5.32%)
May 03, 2024 9.140 9.240 8.860 9.020 558,694 +0.03(+0.33%)
May 02, 2024 9.310 9.320 8.580 8.990 700,038 -0.11(-1.21%)
May 01, 2024 9.070 9.250 8.725 9.100 646,835 -0.01(-0.11%)
Apr 30, 2024 9.380 9.500 8.890 9.110 773,455 -0.28(-2.98%)
Apr 29, 2024 9.330 9.450 9.020 9.390 966,452 -0.03(-0.32%)
Apr 26, 2024 8.290 9.500 8.290 9.420 1,409,348 +1.15(+13.97%)
Apr 25, 2024 8.560 8.929 8.175 8.265 1,028,511 -0.44(-5.05%)
Apr 24, 2024 8.690 8.910 8.500 8.705 697,486 +0.04(+0.52%)
Apr 23, 2024 8.400 8.830 8.350 8.660 692,974 +0.26(+3.10%)
Apr 22, 2024 8.150 8.510 7.935 8.400 1,052,544 +0.24(+2.94%)
Apr 19, 2024 7.910 8.260 7.840 8.160 673,961 +0.08(+0.99%)
Apr 18, 2024 7.800 8.220 7.750 8.080 958,875 +0.29(+3.72%)
Apr 17, 2024 8.070 8.575 7.520 7.790 1,308,776 -0.23(-2.87%)
Apr 16, 2024 7.450 8.080 7.360 8.020 1,515,090 +0.96(+13.68%)
Apr 15, 2024 7.410 7.530 6.800 7.055 569,239 -0.36(-4.79%)
Apr 12, 2024 7.450 7.490 7.130 7.410 449,099 -0.03(-0.40%)
Apr 11, 2024 7.690 7.750 7.000 7.440 622,131 -0.16(-2.11%)
Apr 10, 2024 7.260 7.660 7.250 7.600 661,021 +0.00(+0.00%)
Apr 09, 2024 7.850 7.920 7.550 7.600 649,838 -0.26(-3.31%)
Apr 08, 2024 7.530 7.950 7.375 7.860 666,775 +0.36(+4.80%)
Apr 05, 2024 7.250 7.620 7.080 7.500 509,021 +0.25(+3.45%)
Apr 04, 2024 7.420 7.650 7.220 7.250 783,593 -0.12(-1.63%)
Apr 03, 2024 7.000 7.490 6.961 7.370 884,517 +0.34(+4.84%)
Apr 02, 2024 6.630 7.110 6.570 7.030 852,407 +0.21(+3.08%)
Apr 01, 2024 6.700 6.830 6.565 6.820 527,632 +0.24(+3.65%)
Mar 28, 2024 6.510 6.530 6.515 6.580 757,039 -0.33(-4.78%)
Mar 27, 2024 6.910 7.137 6.710 6.910 1,146,317 -0.02(-0.29%)
Mar 26, 2024 6.610 6.945 6.520 6.930 901,698 +0.35(+5.32%)
Mar 25, 2024 6.480 6.670 6.190 6.580 1,145,502 +0.39(+6.30%)
Mar 22, 2024 5.600 6.595 5.531 6.190 1,868,678 +0.53(+9.36%)
Mar 21, 2024 5.030 5.833 4.980 5.660 2,052,143 +0.84(+17.43%)
Mar 20, 2024 4.570 4.930 4.500 4.820 686,564 +0.08(+1.69%)
Mar 19, 2024 4.690 4.920 4.620 4.740 656,470 +0.01(+0.21%)
Mar 18, 2024 4.210 4.770 3.950 4.730 2,004,578 +0.52(+12.35%)
Mar 15, 2024 4.150 4.310 4.010 4.210 1,258,619 -0.03(-0.71%)
Mar 14, 2024 5.440 5.440 4.020 4.240 2,185,625 -1.37(-24.35%)
Mar 13, 2024 5.240 5.610 5.240 5.605 2,096,101 +0.37(+6.97%)
Mar 12, 2024 5.290 5.480 5.080 5.240 2,579,165 -0.02(-0.38%)
Mar 11, 2024 4.020 5.270 3.980 5.260 3,333,003 +1.37(+35.22%)
Mar 08, 2024 3.620 3.990 3.620 3.890 876,245 +0.22(+5.99%)
Mar 07, 2024 3.670 3.755 3.550 3.670 733,247 +0.03(+0.82%)
Mar 06, 2024 3.760 3.760 3.610 3.640 435,529 -0.11(-3.06%)
Mar 05, 2024 3.890 3.890 3.664 3.755 458,923 -0.18(-4.45%)
Mar 04, 2024 4.290 4.320 3.870 3.930 825,959 -0.37(-8.60%)
Mar 01, 2024 4.310 4.500 4.200 4.300 944,898 +0.02(+0.47%)
Feb 29, 2024 4.110 4.340 4.010 4.280 2,108,429 +0.31(+7.81%)
Feb 28, 2024 4.030 4.095 3.950 3.970 500,479 -0.08(-1.98%)
Feb 27, 2024 4.190 4.220 3.950 4.050 417,270 -0.13(-3.11%)
Feb 26, 2024 4.090 4.340 4.070 4.180 340,357 +0.08(+1.95%)
Feb 23, 2024 4.160 4.200 4.090 4.100 293,284 -0.05(-1.20%)
Feb 22, 2024 4.090 4.230 4.040 4.150 453,395 +0.06(+1.47%)
Feb 21, 2024 4.370 4.370 4.050 4.090 391,329 -0.25(-5.76%)
Feb 20, 2024 4.200 4.410 4.160 4.340 550,046 +0.14(+3.33%)
Feb 16, 2024 4.100 4.220 4.035 4.200 342,149 +0.09(+2.19%)
Feb 15, 2024 4.020 4.140 3.970 4.110 316,926 +0.13(+3.27%)
Feb 14, 2024 4.040 4.090 3.850 3.980 975,817 -0.02(-0.50%)
Feb 13, 2024 4.300 4.400 4.000 4.000 585,759 -0.40(-9.09%)
Feb 12, 2024 4.480 4.570 4.345 4.400 477,339 -0.01(-0.23%)
Feb 09, 2024 4.410 4.530 4.310 4.410 452,387 +0.01(+0.23%)
Feb 08, 2024 4.080 4.500 4.080 4.400 674,089 +0.27(+6.54%)
Feb 07, 2024 4.170 4.190 4.100 4.130 445,740 +0.00(+0.00%)
Feb 06, 2024 4.110 4.250 4.110 4.130 392,186 -0.03(-0.72%)
Feb 05, 2024 4.060 4.310 4.030 4.160 537,440 +0.07(+1.71%)
Feb 02, 2024 4.100 4.130 4.030 4.090 472,853 -0.04(-0.97%)
Feb 01, 2024 4.160 4.250 4.120 4.130 722,702 -0.03(-0.72%)
Jan 31, 2024 4.130 4.270 4.070 4.160 759,663 -0.01(-0.24%)
Jan 30, 2024 4.140 4.245 4.049 4.170 704,026 +0.02(+0.48%)
Jan 29, 2024 3.740 4.170 3.670 4.150 1,182,077 +0.40(+10.67%)
Jan 26, 2024 3.850 3.900 3.730 3.750 1,027,817 -0.01(-0.27%)
Jan 25, 2024 3.790 3.840 3.690 3.760 883,094 -0.03(-0.79%)
Jan 24, 2024 4.230 4.230 3.790 3.790 1,043,538 -0.06(-1.56%)
Jan 23, 2024 3.980 4.050 3.815 3.850 813,543 -0.10(-2.53%)
Jan 22, 2024 3.860 4.010 3.860 3.950 706,090 +0.07(+1.80%)
Jan 19, 2024 3.900 3.910 3.710 3.880 1,272,856 -0.02(-0.51%)
Jan 18, 2024 3.860 3.910 3.655 3.900 1,575,808 +0.05(+1.30%)
Jan 17, 2024 3.840 3.900 3.770 3.850 432,464 -0.03(-0.77%)
Jan 16, 2024 4.050 4.050 3.760 3.880 1,128,089 -0.10(-2.51%)
Jan 12, 2024 4.200 4.240 3.910 3.980 1,407,490 -0.15(-3.52%)
Jan 11, 2024 4.650 4.690 4.095 4.125 1,224,135 -0.46(-10.03%)
Jan 10, 2024 5.150 5.190 4.550 4.585 1,313,349 -0.51(-10.10%)
Jan 09, 2024 4.700 5.283 4.630 5.100 2,239,571 +0.47(+10.15%)
Jan 08, 2024 4.570 4.775 4.540 4.630 402,868 +0.04(+0.87%)
Jan 05, 2024 4.510 4.620 4.400 4.590 565,033 +0.07(+1.55%)
Jan 04, 2024 4.550 4.550 4.395 4.520 465,977 -0.02(-0.33%)
Jan 03, 2024 4.460 4.675 4.301 4.535 429,058 +0.04(+0.78%)
Jan 02, 2024 4.420 4.550 4.370 4.500 420,182 +0.05(+1.12%)
Dec 29, 2023 4.510 4.510 4.400 4.450 1,212,116 -0.06(-1.33%)
Dec 28, 2023 4.420 4.530 4.392 4.510 410,498 +0.09(+2.04%)
Dec 27, 2023 4.420 4.550 4.375 4.420 312,720 -0.01(-0.23%)
Dec 26, 2023 4.320 4.450 4.260 4.430 330,855 +0.10(+2.31%)
Dec 22, 2023 4.180 4.400 4.180 4.330 418,602 +0.03(+0.70%)
Dec 21, 2023 4.150 4.320 4.140 4.300 363,474 +0.18(+4.37%)
Dec 20, 2023 4.180 4.340 4.060 4.120 504,571 -0.07(-1.67%)
Dec 19, 2023 4.290 4.385 4.070 4.190 761,753 -0.04(-0.95%)
Dec 18, 2023 4.040 4.250 4.010 4.230 634,490 +0.22(+5.49%)
Dec 15, 2023 4.140 4.140 3.910 4.010 753,891 -0.09(-2.20%)
Dec 14, 2023 4.140 4.240 3.990 4.100 515,061 +0.01(+0.24%)
Dec 13, 2023 4.030 4.145 3.980 4.090 610,609 +0.09(+2.25%)
Dec 12, 2023 4.040 4.100 3.955 4.000 716,371 -0.07(-1.72%)
Dec 11, 2023 3.930 4.100 3.780 4.070 889,711 +0.15(+3.83%)
Dec 08, 2023 3.940 4.090 3.901 3.920 908,490 -0.02(-0.51%)
Dec 07, 2023 3.910 4.035 3.710 3.940 1,422,715 +0.01(+0.25%)
Dec 06, 2023 3.960 4.190 3.755 3.930 1,975,264 -0.02(-0.51%)
Dec 05, 2023 4.110 4.215 3.930 3.950 819,305 -0.15(-3.66%)
Dec 04, 2023 4.180 4.240 4.055 4.100 500,528 -0.11(-2.61%)
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.