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

Nextnav Inc (NQ: NN )

8.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.