NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
11.80
-0.65 (-5.22%)
At close: Feb 21, 2025, 4:00 PM
11.99
+0.19 (1.61%)
After-hours: Feb 21, 2025, 7:48 PM EST
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.50 | 12.73 | 11.74 | 11.80 | 11.80 | -5.22% | 887,708 |
| Feb 20, 2025 | 12.14 | 12.70 | 11.75 | 12.45 | 12.45 | 1.63% | 1,243,424 |
| Feb 19, 2025 | 12.27 | 12.53 | 12.03 | 12.25 | 12.25 | -0.81% | 629,256 |
| Feb 18, 2025 | 12.82 | 13.12 | 12.33 | 12.35 | 12.35 | -2.91% | 862,300 |
| Feb 14, 2025 | 12.30 | 12.77 | 12.16 | 12.72 | 12.72 | 4.01% | 867,671 |
| Feb 13, 2025 | 11.70 | 12.42 | 11.60 | 12.23 | 12.23 | 5.80% | 669,849 |
| Feb 12, 2025 | 11.65 | 11.91 | 11.44 | 11.56 | 11.56 | -2.69% | 820,248 |
| Feb 11, 2025 | 11.90 | 12.04 | 11.63 | 11.88 | 11.88 | -1.00% | 711,163 |
| Feb 10, 2025 | 12.25 | 12.45 | 11.95 | 12.00 | 12.00 | -0.83% | 701,619 |
| Feb 7, 2025 | 12.31 | 12.58 | 12.06 | 12.10 | 12.10 | -1.39% | 712,297 |
| Feb 6, 2025 | 12.35 | 12.56 | 12.12 | 12.27 | 12.27 | 0.16% | 865,565 |
| Feb 5, 2025 | 11.79 | 12.44 | 11.72 | 12.25 | 12.25 | 4.79% | 775,431 |
| Feb 4, 2025 | 11.93 | 12.05 | 11.35 | 11.69 | 11.69 | -2.22% | 1,133,012 |
| Feb 3, 2025 | 12.11 | 12.15 | 11.47 | 11.96 | 11.96 | -3.82% | 961,820 |
| Jan 31, 2025 | 11.76 | 12.97 | 11.73 | 12.43 | 12.43 | 5.97% | 1,351,697 |
| Jan 30, 2025 | 11.81 | 12.02 | 11.38 | 11.73 | 11.73 | -1.10% | 1,288,504 |
| Jan 29, 2025 | 12.16 | 12.31 | 11.62 | 11.86 | 11.86 | -3.34% | 1,168,971 |
| Jan 28, 2025 | 11.71 | 12.30 | 11.57 | 12.27 | 12.27 | 4.38% | 865,524 |
| Jan 27, 2025 | 11.90 | 12.43 | 11.53 | 11.76 | 11.76 | -3.88% | 1,218,072 |
| Jan 24, 2025 | 12.61 | 12.75 | 12.22 | 12.23 | 12.23 | -2.39% | 992,883 |
| Jan 23, 2025 | 12.96 | 13.03 | 12.39 | 12.53 | 12.53 | -4.57% | 1,185,620 |
| Jan 22, 2025 | 14.05 | 14.35 | 13.04 | 13.13 | 13.13 | -5.74% | 1,125,498 |
| Jan 21, 2025 | 13.19 | 14.05 | 12.84 | 13.93 | 13.93 | 7.24% | 1,178,386 |
| Jan 17, 2025 | 13.05 | 13.36 | 12.83 | 12.99 | 12.99 | 1.56% | 972,916 |
| Jan 16, 2025 | 12.64 | 13.04 | 12.33 | 12.79 | 12.79 | -0.62% | 801,199 |
| Jan 15, 2025 | 13.16 | 13.48 | 12.70 | 12.87 | 12.87 | 1.90% | 1,214,670 |
| Jan 14, 2025 | 13.30 | 13.38 | 12.40 | 12.63 | 12.63 | -4.32% | 1,220,458 |
| Jan 13, 2025 | 11.84 | 13.22 | 11.61 | 13.20 | 13.20 | 10.18% | 1,584,428 |
| Jan 10, 2025 | 12.60 | 12.72 | 11.43 | 11.98 | 11.98 | -7.06% | 2,128,967 |
| Jan 8, 2025 | 13.50 | 13.60 | 12.05 | 12.89 | 12.89 | -5.46% | 3,582,208 |
| Jan 7, 2025 | 13.93 | 14.36 | 13.30 | 13.64 | 13.64 | 0.96% | 2,534,832 |
| Jan 6, 2025 | 15.43 | 15.61 | 10.68 | 13.51 | 13.51 | -16.17% | 7,540,052 |
| Jan 3, 2025 | 16.00 | 16.30 | 15.77 | 16.11 | 16.11 | 1.32% | 886,683 |
| Jan 2, 2025 | 15.44 | 16.00 | 15.15 | 15.90 | 15.90 | 2.19% | 628,272 |
| Dec 31, 2024 | 16.71 | 16.78 | 15.48 | 15.56 | 15.56 | -6.38% | 1,677,242 |
| Dec 30, 2024 | 16.42 | 17.03 | 15.93 | 16.62 | 16.62 | -0.72% | 926,341 |
| Dec 27, 2024 | 16.76 | 17.60 | 16.52 | 16.74 | 16.74 | 0.36% | 1,408,758 |
| Dec 26, 2024 | 14.83 | 16.80 | 14.69 | 16.68 | 16.68 | 11.80% | 1,343,689 |
| Dec 24, 2024 | 15.04 | 15.14 | 14.84 | 14.92 | 14.92 | -0.20% | 745,141 |
| Dec 23, 2024 | 15.21 | 15.38 | 14.77 | 14.95 | 14.95 | -4.17% | 1,131,334 |
| Dec 20, 2024 | 16.17 | 16.83 | 15.05 | 15.60 | 15.60 | -6.92% | 3,329,427 |
| Dec 19, 2024 | 16.34 | 16.98 | 16.11 | 16.76 | 16.76 | 1.76% | 1,276,324 |
| Dec 18, 2024 | 17.49 | 17.94 | 16.07 | 16.47 | 16.47 | -6.15% | 1,729,032 |
| Dec 17, 2024 | 17.93 | 17.99 | 17.41 | 17.55 | 17.55 | -2.50% | 1,101,402 |
| Dec 16, 2024 | 17.09 | 18.54 | 16.79 | 18.00 | 18.00 | 7.21% | 2,306,732 |
| Dec 13, 2024 | 17.19 | 17.41 | 16.34 | 16.79 | 16.79 | -2.33% | 794,789 |
| Dec 12, 2024 | 17.08 | 17.75 | 17.05 | 17.19 | 17.19 | -0.75% | 903,184 |
| Dec 11, 2024 | 17.29 | 17.51 | 16.71 | 17.32 | 17.32 | 1.05% | 1,066,904 |
| Dec 10, 2024 | 16.96 | 17.69 | 16.76 | 17.14 | 17.14 | 0.88% | 834,703 |
| Dec 9, 2024 | 17.05 | 17.61 | 16.26 | 16.99 | 16.99 | -0.12% | 1,063,444 |
| Dec 6, 2024 | 17.16 | 17.27 | 16.67 | 17.01 | 17.01 | -0.18% | 685,043 |
| Dec 5, 2024 | 17.05 | 17.30 | 16.53 | 17.04 | 17.04 | 0.83% | 734,140 |
| Dec 4, 2024 | 16.47 | 17.19 | 16.44 | 16.90 | 16.90 | 3.43% | 993,824 |
| Dec 3, 2024 | 17.07 | 17.15 | 16.17 | 16.34 | 16.34 | -5.28% | 952,247 |
| Dec 2, 2024 | 17.65 | 17.79 | 17.06 | 17.25 | 17.25 | -0.81% | 1,299,882 |
| Nov 29, 2024 | 16.95 | 18.10 | 16.91 | 17.39 | 17.39 | 3.95% | 1,006,147 |
| Nov 27, 2024 | 16.20 | 17.00 | 16.12 | 16.73 | 16.73 | 4.17% | 1,002,951 |
| Nov 26, 2024 | 16.14 | 17.10 | 15.75 | 16.06 | 16.06 | -0.50% | 1,317,823 |
| Nov 25, 2024 | 15.87 | 16.19 | 15.35 | 16.14 | 16.14 | 1.70% | 1,379,641 |
| Nov 22, 2024 | 15.73 | 16.25 | 15.45 | 15.87 | 15.87 | 2.12% | 958,483 |
| Nov 21, 2024 | 15.58 | 15.77 | 15.12 | 15.54 | 15.54 | 1.24% | 975,359 |
| Nov 20, 2024 | 16.30 | 16.54 | 15.25 | 15.35 | 15.35 | -5.31% | 1,268,252 |
| Nov 19, 2024 | 14.97 | 16.23 | 14.86 | 16.21 | 16.21 | 7.35% | 1,591,176 |
| Nov 18, 2024 | 14.37 | 15.12 | 14.15 | 15.10 | 15.10 | 6.19% | 1,610,807 |
| Nov 15, 2024 | 14.30 | 14.61 | 13.45 | 14.22 | 14.22 | 0.49% | 1,156,149 |
| Nov 14, 2024 | 14.90 | 17.02 | 13.76 | 14.15 | 14.15 | 4.35% | 3,825,187 |
| Nov 13, 2024 | 14.82 | 14.85 | 13.47 | 13.56 | 13.56 | -8.93% | 1,641,381 |
| Nov 12, 2024 | 14.90 | 15.30 | 14.34 | 14.89 | 14.89 | -1.06% | 1,343,012 |
| Nov 11, 2024 | 14.81 | 15.25 | 14.44 | 15.05 | 15.05 | 3.94% | 1,224,248 |
| Nov 8, 2024 | 14.01 | 14.51 | 13.83 | 14.48 | 14.48 | 3.65% | 1,246,958 |
| Nov 7, 2024 | 13.64 | 14.00 | 13.49 | 13.97 | 13.97 | 3.40% | 949,916 |
| Nov 6, 2024 | 13.69 | 13.78 | 13.00 | 13.51 | 13.51 | 5.05% | 1,091,544 |
| Nov 5, 2024 | 12.93 | 13.10 | 12.37 | 12.86 | 12.86 | -0.08% | 1,071,213 |
| Nov 4, 2024 | 11.83 | 13.06 | 11.67 | 12.87 | 12.87 | 7.70% | 2,159,791 |
| Nov 1, 2024 | 11.72 | 12.13 | 11.69 | 11.95 | 11.95 | 2.84% | 609,504 |
| Oct 31, 2024 | 11.84 | 11.90 | 11.30 | 11.62 | 11.62 | -1.61% | 987,748 |
| Oct 30, 2024 | 11.72 | 11.97 | 11.23 | 11.81 | 11.81 | -0.08% | 851,075 |
| Oct 29, 2024 | 11.41 | 11.89 | 11.23 | 11.82 | 11.82 | 3.23% | 914,581 |
| Oct 28, 2024 | 10.62 | 11.81 | 10.62 | 11.45 | 11.45 | 9.36% | 1,372,373 |
| Oct 25, 2024 | 9.94 | 10.55 | 9.88 | 10.47 | 10.47 | 6.08% | 659,282 |
| Oct 24, 2024 | 10.29 | 10.49 | 9.71 | 9.87 | 9.87 | -3.05% | 869,324 |
| Oct 23, 2024 | 9.98 | 10.22 | 9.86 | 10.18 | 10.18 | 1.19% | 1,040,070 |
| Oct 22, 2024 | 9.42 | 10.11 | 9.32 | 10.06 | 10.06 | 6.68% | 1,277,326 |
| Oct 21, 2024 | 8.77 | 9.44 | 8.73 | 9.43 | 9.43 | 7.77% | 1,210,649 |
| Oct 18, 2024 | 8.33 | 8.80 | 8.26 | 8.75 | 8.75 | 6.06% | 1,050,759 |
| Oct 17, 2024 | 8.05 | 8.40 | 7.93 | 8.25 | 8.25 | 3.13% | 590,644 |
| Oct 16, 2024 | 8.05 | 8.12 | 7.90 | 8.00 | 8.00 | 0.13% | 588,215 |
| Oct 15, 2024 | 7.80 | 7.99 | 7.76 | 7.99 | 7.99 | 2.44% | 458,283 |
| Oct 14, 2024 | 7.91 | 7.96 | 7.79 | 7.80 | 7.80 | -1.39% | 280,898 |
| Oct 11, 2024 | 7.70 | 7.97 | 7.69 | 7.91 | 7.91 | 2.79% | 461,955 |
| Oct 10, 2024 | 7.58 | 7.75 | 7.49 | 7.70 | 7.70 | 0.07% | 347,133 |
| Oct 9, 2024 | 7.86 | 8.03 | 7.69 | 7.69 | 7.69 | -1.98% | 418,947 |
| Oct 8, 2024 | 7.70 | 7.91 | 7.63 | 7.85 | 7.85 | 1.62% | 268,291 |
| Oct 7, 2024 | 7.77 | 7.86 | 7.56 | 7.72 | 7.72 | -0.77% | 375,406 |
| Oct 4, 2024 | 7.76 | 7.93 | 7.62 | 7.78 | 7.78 | 1.97% | 428,967 |
| Oct 3, 2024 | 7.52 | 7.76 | 7.45 | 7.63 | 7.63 | 0.66% | 504,778 |
| Oct 2, 2024 | 7.47 | 7.76 | 7.41 | 7.58 | 7.58 | 1.20% | 529,833 |
| Oct 1, 2024 | 7.44 | 7.56 | 7.20 | 7.49 | 7.49 | - | 538,242 |
| Sep 30, 2024 | 7.35 | 7.58 | 7.34 | 7.49 | 7.49 | 0.94% | 373,120 |
| Sep 27, 2024 | 7.47 | 7.56 | 7.40 | 7.42 | 7.42 | 0.41% | 411,786 |