NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
16.94
+0.10 (0.59%)
Mar 12, 2026, 4:00 PM EDT - Market closed
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 16.68 | 17.72 | 16.52 | 16.94 | 16.94 | 0.59% | 1,010,648 |
| Mar 11, 2026 | 16.25 | 17.00 | 16.21 | 16.84 | 16.84 | 3.12% | 667,436 |
| Mar 10, 2026 | 16.60 | 16.82 | 15.93 | 16.33 | 16.33 | -1.03% | 1,007,868 |
| Mar 9, 2026 | 16.12 | 16.59 | 15.71 | 16.50 | 16.50 | 1.04% | 1,049,505 |
| Mar 6, 2026 | 16.28 | 16.82 | 16.18 | 16.33 | 16.33 | -1.39% | 651,584 |
| Mar 5, 2026 | 16.07 | 16.58 | 15.76 | 16.56 | 16.56 | 1.22% | 1,167,544 |
| Mar 4, 2026 | 17.29 | 17.55 | 15.39 | 16.36 | 16.36 | -4.10% | 2,516,829 |
| Mar 3, 2026 | 16.34 | 17.43 | 15.94 | 17.06 | 17.06 | 1.31% | 1,878,274 |
| Mar 2, 2026 | 15.66 | 17.24 | 15.66 | 16.84 | 16.84 | 4.66% | 1,224,510 |
| Feb 27, 2026 | 16.29 | 16.70 | 15.66 | 16.09 | 16.09 | -4.91% | 947,679 |
| Feb 26, 2026 | 16.91 | 17.18 | 16.49 | 16.92 | 16.92 | 0.06% | 677,077 |
| Feb 25, 2026 | 16.76 | 17.28 | 16.40 | 16.91 | 16.91 | 2.36% | 665,456 |
| Feb 24, 2026 | 16.60 | 16.99 | 16.31 | 16.52 | 16.52 | 0.12% | 613,956 |
| Feb 23, 2026 | 16.80 | 17.15 | 16.28 | 16.50 | 16.50 | -3.34% | 898,919 |
| Feb 20, 2026 | 16.90 | 17.54 | 16.86 | 17.07 | 17.07 | 1.49% | 1,084,854 |
| Feb 19, 2026 | 16.30 | 16.84 | 16.01 | 16.82 | 16.82 | 3.00% | 453,358 |
| Feb 18, 2026 | 16.01 | 16.90 | 15.80 | 16.33 | 16.33 | 2.13% | 651,314 |
| Feb 17, 2026 | 15.98 | 16.30 | 15.70 | 15.99 | 15.99 | -0.62% | 661,027 |
| Feb 13, 2026 | 16.41 | 16.61 | 16.00 | 16.09 | 16.09 | -0.25% | 755,075 |
| Feb 12, 2026 | 16.74 | 16.75 | 15.76 | 16.13 | 16.13 | -2.54% | 739,650 |
| Feb 11, 2026 | 16.66 | 16.66 | 15.56 | 16.55 | 16.55 | 0.42% | 1,117,391 |
| Feb 10, 2026 | 16.69 | 16.79 | 16.17 | 16.48 | 16.48 | -0.12% | 831,285 |
| Feb 9, 2026 | 15.23 | 16.59 | 14.75 | 16.50 | 16.50 | 9.93% | 1,179,315 |
| Feb 6, 2026 | 13.89 | 15.04 | 13.81 | 15.01 | 15.01 | 10.45% | 1,373,126 |
| Feb 5, 2026 | 14.12 | 14.14 | 13.11 | 13.59 | 13.59 | -4.03% | 1,490,345 |
| Feb 4, 2026 | 14.28 | 14.82 | 13.96 | 14.16 | 14.16 | -1.26% | 1,286,126 |
| Feb 3, 2026 | 14.80 | 14.92 | 13.97 | 14.34 | 14.34 | -3.11% | 1,023,226 |
| Feb 2, 2026 | 14.36 | 15.07 | 14.24 | 14.80 | 14.80 | 3.06% | 1,177,430 |
| Jan 30, 2026 | 14.61 | 15.24 | 14.35 | 14.36 | 14.36 | -1.85% | 1,246,336 |
| Jan 29, 2026 | 14.89 | 15.23 | 14.29 | 14.63 | 14.63 | -2.34% | 1,086,573 |
| Jan 28, 2026 | 14.33 | 15.42 | 14.13 | 14.98 | 14.98 | 4.54% | 1,684,094 |
| Jan 27, 2026 | 17.66 | 17.66 | 14.16 | 14.33 | 14.33 | -18.58% | 4,495,877 |
| Jan 26, 2026 | 17.14 | 17.85 | 16.94 | 17.60 | 17.60 | 3.04% | 1,317,132 |
| Jan 23, 2026 | 17.09 | 17.59 | 16.81 | 17.08 | 17.08 | 0.41% | 1,270,552 |
| Jan 22, 2026 | 15.38 | 17.38 | 15.35 | 17.01 | 17.01 | 11.47% | 2,573,549 |
| Jan 21, 2026 | 15.63 | 15.63 | 14.59 | 15.26 | 15.26 | -1.86% | 1,070,292 |
| Jan 20, 2026 | 15.25 | 15.94 | 14.81 | 15.55 | 15.55 | -0.96% | 1,175,319 |
| Jan 16, 2026 | 15.00 | 15.73 | 14.80 | 15.70 | 15.70 | 5.16% | 2,031,886 |
| Jan 15, 2026 | 14.56 | 15.08 | 14.11 | 14.93 | 14.93 | 2.54% | 1,031,536 |
| Jan 14, 2026 | 14.09 | 14.70 | 13.93 | 14.56 | 14.56 | 2.82% | 1,044,995 |
| Jan 13, 2026 | 14.37 | 14.49 | 14.05 | 14.16 | 14.16 | -1.12% | 826,144 |
| Jan 12, 2026 | 14.19 | 14.56 | 14.09 | 14.32 | 14.32 | - | 825,427 |
| Jan 9, 2026 | 14.03 | 14.86 | 13.90 | 14.32 | 14.32 | 1.06% | 1,229,306 |
| Jan 8, 2026 | 14.65 | 15.49 | 14.06 | 14.17 | 14.17 | -3.87% | 1,672,016 |
| Jan 7, 2026 | 15.30 | 15.93 | 14.30 | 14.74 | 14.74 | -3.34% | 1,990,747 |
| Jan 6, 2026 | 15.67 | 15.98 | 14.75 | 15.25 | 15.25 | -2.43% | 1,344,760 |
| Jan 5, 2026 | 16.26 | 16.53 | 15.36 | 15.63 | 15.63 | -3.64% | 922,962 |
| Jan 2, 2026 | 16.66 | 16.71 | 15.86 | 16.22 | 16.22 | -2.52% | 942,092 |
| Dec 31, 2025 | 16.61 | 17.00 | 16.40 | 16.64 | 16.64 | - | 887,789 |
| Dec 30, 2025 | 16.84 | 16.97 | 16.59 | 16.64 | 16.64 | -1.19% | 502,750 |