NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
12.22
+0.47 (4.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed
NextNav Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 11.82 | 12.34 | 11.81 | 12.25 | 12.25 | 4.26% | 684,528 |
Apr 25, 2025 | 11.78 | 11.98 | 11.43 | 11.75 | 11.75 | -0.68% | 1,133,653 |
Apr 24, 2025 | 11.17 | 12.13 | 11.13 | 11.83 | 11.83 | 6.77% | 949,784 |
Apr 23, 2025 | 11.32 | 11.66 | 11.04 | 11.08 | 11.08 | 1.09% | 807,490 |
Apr 22, 2025 | 11.12 | 11.40 | 10.90 | 10.96 | 10.96 | -1.26% | 674,838 |
Apr 21, 2025 | 11.62 | 11.79 | 10.90 | 11.10 | 11.10 | -6.05% | 744,961 |
Apr 17, 2025 | 12.00 | 12.15 | 11.52 | 11.82 | 11.82 | -1.05% | 764,482 |
Apr 16, 2025 | 11.89 | 12.11 | 11.65 | 11.94 | 11.94 | -1.00% | 832,497 |
Apr 15, 2025 | 12.42 | 12.62 | 11.75 | 12.06 | 12.06 | -2.27% | 873,665 |
Apr 14, 2025 | 12.50 | 12.78 | 12.05 | 12.34 | 12.34 | 1.98% | 841,907 |
Apr 11, 2025 | 11.86 | 12.23 | 11.23 | 12.10 | 12.10 | 1.51% | 784,344 |
Apr 10, 2025 | 12.01 | 12.26 | 11.37 | 11.92 | 11.92 | -2.45% | 1,305,285 |
Apr 9, 2025 | 11.02 | 12.27 | 10.66 | 12.22 | 12.22 | 10.29% | 2,379,116 |
Apr 8, 2025 | 12.81 | 12.81 | 10.64 | 11.08 | 11.08 | -9.85% | 1,919,356 |
Apr 7, 2025 | 11.59 | 13.43 | 11.07 | 12.29 | 12.29 | 3.36% | 2,101,221 |
Apr 4, 2025 | 11.85 | 12.24 | 11.13 | 11.89 | 11.89 | -4.96% | 1,476,350 |
Apr 3, 2025 | 12.01 | 12.62 | 11.83 | 12.51 | 12.51 | -2.42% | 1,328,957 |
Apr 2, 2025 | 12.05 | 13.03 | 12.01 | 12.82 | 12.82 | 4.40% | 962,150 |
Apr 1, 2025 | 11.91 | 12.57 | 11.70 | 12.28 | 12.28 | 0.90% | 1,121,126 |
Mar 31, 2025 | 12.52 | 13.07 | 12.15 | 12.17 | 12.17 | -5.73% | 1,650,985 |
Mar 28, 2025 | 12.88 | 13.17 | 12.68 | 12.91 | 12.91 | -0.69% | 1,405,106 |
Mar 27, 2025 | 12.66 | 13.20 | 12.37 | 13.00 | 13.00 | 2.52% | 916,870 |
Mar 26, 2025 | 13.45 | 13.53 | 12.45 | 12.68 | 12.68 | -5.65% | 1,012,420 |
Mar 25, 2025 | 12.74 | 13.51 | 12.56 | 13.44 | 13.44 | 5.33% | 1,389,245 |
Mar 24, 2025 | 12.14 | 13.04 | 12.14 | 12.76 | 12.76 | 6.60% | 1,542,255 |
Mar 21, 2025 | 11.63 | 12.05 | 11.38 | 11.97 | 11.97 | 1.10% | 1,673,401 |
Mar 20, 2025 | 11.46 | 12.27 | 11.46 | 11.84 | 11.84 | 0.34% | 1,380,629 |
Mar 19, 2025 | 11.63 | 12.30 | 11.22 | 11.80 | 11.80 | -0.59% | 1,473,196 |
Mar 18, 2025 | 11.15 | 11.92 | 10.79 | 11.87 | 11.87 | 4.31% | 2,203,432 |
Mar 17, 2025 | 11.06 | 11.51 | 10.85 | 11.38 | 11.38 | 3.08% | 1,861,843 |
Mar 14, 2025 | 11.28 | 11.67 | 10.98 | 11.04 | 11.04 | -1.43% | 1,870,078 |
Mar 13, 2025 | 9.83 | 12.62 | 9.83 | 11.20 | 11.20 | 9.06% | 3,602,820 |
Mar 12, 2025 | 10.60 | 10.88 | 9.99 | 10.27 | 10.27 | 1.08% | 1,184,701 |
Mar 11, 2025 | 10.14 | 10.53 | 9.90 | 10.16 | 10.16 | -0.20% | 1,191,942 |
Mar 10, 2025 | 10.42 | 10.46 | 9.91 | 10.18 | 10.18 | -5.39% | 1,222,524 |
Mar 7, 2025 | 11.04 | 11.04 | 9.48 | 10.76 | 10.76 | -3.67% | 1,826,835 |
Mar 6, 2025 | 11.16 | 11.58 | 10.89 | 11.17 | 11.17 | -2.87% | 2,042,789 |
Mar 5, 2025 | 9.50 | 11.58 | 9.27 | 11.50 | 11.50 | 22.34% | 2,683,847 |
Mar 4, 2025 | 9.62 | 9.84 | 9.05 | 9.40 | 9.40 | -5.53% | 1,911,592 |
Mar 3, 2025 | 10.59 | 10.93 | 9.77 | 9.95 | 9.95 | -5.15% | 825,934 |
Feb 28, 2025 | 10.28 | 10.54 | 9.98 | 10.49 | 10.49 | 3.25% | 1,205,164 |
Feb 27, 2025 | 10.52 | 10.58 | 9.72 | 10.16 | 10.16 | -2.40% | 2,045,769 |
Feb 26, 2025 | 10.69 | 10.98 | 10.34 | 10.41 | 10.41 | -2.44% | 778,119 |
Feb 25, 2025 | 11.15 | 11.31 | 10.61 | 10.67 | 10.67 | -5.07% | 1,049,028 |
Feb 24, 2025 | 11.81 | 11.84 | 11.16 | 11.24 | 11.24 | -4.75% | 750,635 |
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 |