Skip to main content
logo
NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
16.55
+0.63 (3.96%)
At close: Apr 2, 2026, 4:00 PM EDT
16.55
0.00 (0.00%)
After-hours: Apr 2, 2026, 6:07 PM EDT

NextNav Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202615.5317.0615.4516.5516.553.96%1,212,711
Apr 1, 202616.3516.7115.7815.9215.92-0.62%1,016,606
Mar 31, 202615.4216.3514.8216.0216.024.91%2,449,526
Mar 30, 202617.8918.1215.2115.2715.27-14.55%2,944,219
Mar 27, 202618.5618.5817.7717.8717.87-5.05%1,243,900
Mar 26, 202619.1519.5818.6618.8218.82-2.79%1,290,759
Mar 25, 202618.7919.8318.3019.3619.364.54%2,206,961
Mar 24, 202619.1719.1718.1318.5218.52-0.86%1,403,277
Mar 23, 202618.0018.9917.7618.6818.684.07%1,862,615
Mar 20, 202618.5318.5317.4917.9517.95-3.18%2,146,285
Mar 19, 202617.7818.6317.4518.5418.541.42%1,853,048
Mar 18, 202616.8019.9116.5318.2818.288.36%5,023,161
Mar 17, 202616.5717.0716.3516.8716.871.57%934,382
Mar 16, 202617.1217.2916.4716.6116.61-2.41%799,179
Mar 13, 202617.0017.5716.6017.0217.020.47%707,567
Mar 12, 202616.6817.7216.5216.9416.940.59%1,010,840
Mar 11, 202616.2517.0016.2116.8416.843.12%668,343
Mar 10, 202616.6016.8215.9316.3316.33-1.03%1,030,456
Mar 9, 202616.1216.5915.7116.5016.501.04%1,049,506
Mar 6, 202616.2816.8216.1816.3316.33-1.39%651,584
Mar 5, 202616.0716.5815.7616.5616.561.22%1,167,544
Mar 4, 202617.2917.5515.3916.3616.36-4.10%2,518,148
Mar 3, 202616.3417.4315.9417.0617.061.31%1,879,671
Mar 2, 202615.6617.2415.6616.8416.844.66%1,225,204
Feb 27, 202616.2916.7015.6616.0916.09-4.91%977,047
Feb 26, 202616.9117.1816.4916.9216.920.06%677,107
Feb 25, 202616.7617.2816.4016.9116.912.36%685,554
Feb 24, 202616.6016.9916.3116.5216.520.12%613,956
Feb 23, 202616.8017.1516.2816.5016.50-3.34%898,961
Feb 20, 202616.9017.5416.8617.0717.071.49%1,088,207
Feb 19, 202616.3016.8416.0116.8216.823.00%454,179
Feb 18, 202616.0116.9015.8016.3316.332.13%651,390
Feb 17, 202615.9816.3015.7015.9915.99-0.62%661,640
Feb 13, 202616.4116.6116.0016.0916.09-0.25%755,075
Feb 12, 202616.7416.7515.7616.1316.13-2.54%739,650
Feb 11, 202616.6616.6615.5616.5516.550.42%1,117,537
Feb 10, 202616.6916.7916.1716.4816.48-0.12%831,285
Feb 9, 202615.2316.5914.7516.5016.509.93%1,179,503
Feb 6, 202613.8915.0413.8115.0115.0110.45%1,374,055
Feb 5, 202614.1214.1413.1113.5913.59-4.03%1,498,127
Feb 4, 202614.2814.8213.9614.1614.16-1.26%1,286,332
Feb 3, 202614.8014.9213.9714.3414.34-3.11%1,023,236
Feb 2, 202614.3615.0714.2414.8014.803.06%1,178,307
Jan 30, 202614.6115.2414.3514.3614.36-1.85%1,246,336
Jan 29, 202614.8915.2314.2914.6314.63-2.34%1,086,582
Jan 28, 202614.3315.4214.1314.9814.984.54%1,685,230
Jan 27, 202617.6617.6614.1614.3314.33-18.58%4,502,100
Jan 26, 202617.1417.8516.9417.6017.603.04%1,318,562
Jan 23, 202617.0917.5916.8117.0817.080.41%1,270,582
Jan 22, 202615.3817.3815.3517.0117.0111.47%2,573,549