NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
15.54
+0.19 (1.24%)
At close: Nov 21, 2024, 4:00 PM
16.05
+0.51 (3.28%)
After-hours: Nov 21, 2024, 7:24 PM EST

NextNav Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202415.5815.7715.1215.5415.541.24%975,359
Nov 20, 202416.3016.5415.2515.3515.35-5.31%1,268,252
Nov 19, 202414.9716.2314.8616.2116.217.35%1,591,176
Nov 18, 202414.3715.1214.1515.1015.106.19%1,610,807
Nov 15, 202414.3014.6113.4514.2214.220.49%1,156,149
Nov 14, 202414.9017.0213.7614.1514.154.35%3,825,187
Nov 13, 202414.8214.8513.4713.5613.56-8.93%1,641,381
Nov 12, 202414.9015.3014.3414.8914.89-1.06%1,343,012
Nov 11, 202414.8115.2514.4415.0515.053.94%1,224,248
Nov 8, 202414.0114.5113.8314.4814.483.65%1,246,958
Nov 7, 202413.6414.0013.4913.9713.973.40%949,916
Nov 6, 202413.6913.7813.0013.5113.515.05%1,091,544
Nov 5, 202412.9313.1012.3712.8612.86-0.08%1,071,213
Nov 4, 202411.8313.0611.6712.8712.877.70%2,159,791
Nov 1, 202411.7212.1311.6911.9511.952.84%609,504
Oct 31, 202411.8411.9011.3011.6211.62-1.61%987,748
Oct 30, 202411.7211.9711.2311.8111.81-0.08%851,075
Oct 29, 202411.4111.8911.2311.8211.823.23%914,581
Oct 28, 202410.6211.8110.6211.4511.459.36%1,372,373
Oct 25, 20249.9410.559.8810.4710.476.08%659,282
Oct 24, 202410.2910.499.719.879.87-3.05%869,324
Oct 23, 20249.9810.229.8610.1810.181.19%1,040,070
Oct 22, 20249.4210.119.3210.0610.066.68%1,277,326
Oct 21, 20248.779.448.739.439.437.77%1,210,649
Oct 18, 20248.338.808.268.758.756.06%1,050,759
Oct 17, 20248.058.407.938.258.253.13%590,644
Oct 16, 20248.058.127.908.008.000.13%588,215
Oct 15, 20247.807.997.767.997.992.44%458,283
Oct 14, 20247.917.967.797.807.80-1.39%280,898
Oct 11, 20247.707.977.697.917.912.79%461,955
Oct 10, 20247.587.757.497.707.700.07%347,133
Oct 9, 20247.868.037.697.697.69-1.98%418,947
Oct 8, 20247.707.917.637.857.851.62%268,291
Oct 7, 20247.777.867.567.727.72-0.77%375,406
Oct 4, 20247.767.937.627.787.781.97%428,967
Oct 3, 20247.527.767.457.637.630.66%504,778
Oct 2, 20247.477.767.417.587.581.20%529,833
Oct 1, 20247.447.567.207.497.49-538,242
Sep 30, 20247.357.587.347.497.490.94%373,120
Sep 27, 20247.477.567.407.427.420.41%411,786
Sep 26, 20247.277.477.127.397.393.36%891,314
Sep 25, 20247.157.266.957.157.15-0.42%605,310
Sep 24, 20247.017.226.757.187.182.72%712,548
Sep 23, 20247.837.836.956.996.99-9.10%828,199
Sep 20, 20247.817.887.647.697.69-1.54%1,226,356
Sep 19, 20247.897.927.667.817.813.44%444,487
Sep 18, 20247.567.807.447.557.55-0.59%672,775
Sep 17, 20247.837.917.577.607.60-1.87%462,174
Sep 16, 20247.827.887.637.747.74-1.53%491,256
Sep 13, 20247.548.007.547.867.865.36%770,770
Sep 12, 20247.637.707.427.467.46-1.84%416,317
Sep 11, 20247.207.707.157.607.605.41%703,640
Sep 10, 20247.007.246.837.217.212.41%668,423
Sep 9, 20247.047.447.027.047.040.28%744,603
Sep 6, 20247.567.636.967.027.02-7.27%729,778
Sep 5, 20247.217.657.067.577.575.14%901,987
Sep 4, 20247.027.406.967.207.201.62%457,182
Sep 3, 20247.577.657.067.097.09-7.63%815,592
Aug 30, 20247.507.887.467.677.671.99%1,123,099
Aug 29, 20247.247.657.217.527.524.59%1,136,780
Aug 28, 20247.337.646.947.197.193.16%1,040,167
Aug 27, 20246.847.066.716.976.970.58%466,002
Aug 26, 20246.847.066.806.936.93-0.43%688,577
Aug 23, 20246.557.016.476.966.966.50%888,230
Aug 22, 20247.107.106.506.546.54-7.96%790,860
Aug 21, 20247.057.186.927.107.101.00%735,991
Aug 20, 20247.127.227.007.037.03-1.26%607,750
Aug 19, 20247.407.457.107.127.12-2.73%538,508
Aug 16, 20247.827.827.287.327.32-5.49%512,521
Aug 15, 20247.787.907.667.757.752.45%539,920
Aug 14, 20247.477.577.157.567.561.20%605,455
Aug 13, 20247.317.667.277.477.472.89%663,178
Aug 12, 20247.337.367.137.267.26-0.55%458,794
Aug 9, 20247.497.507.107.307.30-2.28%516,902
Aug 8, 20247.288.036.617.477.472.05%6,840,388
Aug 7, 20248.248.357.307.327.32-9.18%1,019,925
Aug 6, 20247.138.406.848.068.0614.16%1,756,606
Aug 5, 20247.007.206.507.067.06-5.23%751,026
Aug 2, 20247.507.637.177.457.45-4.73%723,686
Aug 1, 20248.318.347.777.827.82-5.90%515,654
Jul 31, 20248.138.468.018.318.313.23%428,648
Jul 30, 20248.038.267.958.058.050.12%550,590
Jul 29, 20248.408.667.978.048.04-3.71%359,526
Jul 26, 20248.298.528.188.358.352.08%400,568
Jul 25, 20248.448.708.148.188.18-3.20%758,552
Jul 24, 20248.478.688.388.458.45-1.74%343,055
Jul 23, 20248.268.778.258.608.604.12%473,839
Jul 22, 20248.018.358.018.268.263.25%373,811
Jul 19, 20248.448.447.938.008.00-5.33%505,630
Jul 18, 20249.249.328.328.458.45-8.15%655,632
Jul 17, 20249.249.368.809.209.20-1.50%535,375
Jul 16, 20249.309.509.079.349.341.52%658,034
Jul 15, 20248.689.368.579.209.206.85%932,887
Jul 12, 20248.478.778.268.618.612.50%618,283
Jul 11, 20248.698.768.378.408.40-1.87%587,312
Jul 10, 20248.138.618.058.568.565.03%762,908
Jul 9, 20248.628.758.038.158.15-2.16%700,285
Jul 8, 20248.478.518.038.338.33-1.19%562,235
Jul 5, 20247.958.477.888.438.435.11%404,026
Jul 3, 20247.778.087.778.028.020.88%213,461