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

Nextnav Inc (NQ: NN )

7.895 +0.225 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 9.180 9.210 8.755 8.760 77,458 -0.41(-4.47%)
Dec 30, 2021 8.890 9.300 8.720 9.170 94,815 +0.25(+2.80%)
Dec 29, 2021 9.240 9.280 8.820 8.920 27,218 -0.37(-3.98%)
Dec 28, 2021 9.300 9.500 9.130 9.290 61,042 -0.02(-0.21%)
Dec 27, 2021 8.900 9.320 8.685 9.310 181,660 +0.48(+5.44%)
Dec 23, 2021 8.350 8.880 8.020 8.830 210,859 +0.56(+6.77%)
Dec 22, 2021 8.120 8.350 8.010 8.270 38,682 +0.22(+2.73%)
Dec 21, 2021 8.400 8.400 7.806 8.050 210,896 -0.01(-0.12%)
Dec 20, 2021 8.060 8.240 7.620 8.060 234,114 -0.10(-1.23%)
Dec 17, 2021 8.150 8.830 8.000 8.160 1,117,595 -0.06(-0.73%)
Dec 16, 2021 7.950 8.490 7.715 8.220 350,418 +0.41(+5.25%)
Dec 15, 2021 7.500 7.840 7.380 7.810 283,171 +0.29(+3.86%)
Dec 14, 2021 7.550 7.990 7.133 7.520 118,102 -0.13(-1.70%)
Dec 13, 2021 7.670 8.030 7.490 7.650 72,434 -0.14(-1.80%)
Dec 10, 2021 7.920 8.050 7.510 7.790 92,654 -0.15(-1.89%)
Dec 09, 2021 7.450 8.090 7.250 7.940 236,035 +0.73(+10.12%)
Dec 08, 2021 7.110 7.755 6.791 7.210 266,513 -0.03(-0.41%)
Dec 07, 2021 6.530 7.670 6.530 7.240 214,862 +0.71(+10.87%)
Dec 06, 2021 7.480 8.055 6.110 6.530 395,707 -0.88(-11.88%)
Dec 03, 2021 7.450 7.690 7.110 7.410 260,223 -0.09(-1.20%)
Dec 02, 2021 7.640 7.870 7.115 7.500 180,112 -0.27(-3.47%)
Dec 01, 2021 8.060 8.315 7.690 7.770 197,915 -0.35(-4.31%)
Nov 30, 2021 8.440 8.440 7.740 8.120 234,777 -0.20(-2.40%)
Nov 29, 2021 8.000 8.695 7.830 8.320 237,506 +0.32(+4.00%)
Nov 26, 2021 7.880 8.220 7.370 8.000 104,685 +0.07(+0.88%)
Nov 24, 2021 7.980 8.200 7.800 7.930 91,082 -0.03(-0.38%)
Nov 23, 2021 8.580 8.740 7.660 7.960 208,906 -0.78(-8.92%)
Nov 22, 2021 7.850 8.850 7.850 8.740 101,655 +0.72(+8.98%)
Nov 19, 2021 8.250 8.370 7.110 8.020 172,661 +0.04(+0.50%)
Nov 18, 2021 9.030 8.390 7.980 7.980 129,537 -1.06(-11.73%)
Nov 17, 2021 8.940 9.060 8.696 9.040 63,599 +0.00(+0.00%)
Nov 16, 2021 9.360 9.360 8.760 9.040 51,816 -0.16(-1.74%)
Nov 15, 2021 8.990 9.390 8.780 9.200 100,294 +0.08(+0.88%)
Nov 12, 2021 10.00 10.00 9.060 9.120 85,915 -0.76(-7.69%)
Nov 11, 2021 9.990 10.58 9.140 9.880 164,090 +0.39(+4.11%)
Nov 10, 2021 8.950 9.490 301,640 +0.32(+3.49%)
Nov 09, 2021 9.950 10.10 8.890 9.170 184,667 -0.64(-6.52%)
Nov 08, 2021 9.050 10.67 8.710 9.810 425,510 +0.77(+8.52%)
Nov 05, 2021 8.250 9.180 8.200 9.040 407,647 +0.60(+7.11%)
Nov 04, 2021 8.450 8.980 8.310 8.440 337,629 +0.01(+0.12%)
Nov 03, 2021 9.360 9.770 8.120 8.430 815,090 -1.54(-15.45%)
Nov 02, 2021 13.54 15.32 9.141 9.970 2,354,429 -2.81(-21.99%)
Nov 01, 2021 10.60 13.50 10.56 12.78 1,844,303 +1.83(+16.71%)
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.