NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
12.87
+0.92 (7.70%)
At close: Nov 4, 2024, 4:00 PM
12.90
+0.03 (0.23%)
After-hours: Nov 4, 2024, 7:27 PM EST
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 11.83 | 13.06 | 11.67 | 12.87 | 12.87 | 7.70% | 2,157,771 |
| 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 |
| Sep 26, 2024 | 7.27 | 7.47 | 7.12 | 7.39 | 7.39 | 3.36% | 891,314 |
| Sep 25, 2024 | 7.15 | 7.26 | 6.95 | 7.15 | 7.15 | -0.42% | 605,310 |
| Sep 24, 2024 | 7.01 | 7.22 | 6.75 | 7.18 | 7.18 | 2.72% | 712,548 |
| Sep 23, 2024 | 7.83 | 7.83 | 6.95 | 6.99 | 6.99 | -9.10% | 828,199 |
| Sep 20, 2024 | 7.81 | 7.88 | 7.64 | 7.69 | 7.69 | -1.54% | 1,226,356 |
| Sep 19, 2024 | 7.89 | 7.92 | 7.66 | 7.81 | 7.81 | 3.44% | 444,487 |
| Sep 18, 2024 | 7.56 | 7.80 | 7.44 | 7.55 | 7.55 | -0.59% | 672,775 |
| Sep 17, 2024 | 7.83 | 7.91 | 7.57 | 7.60 | 7.60 | -1.87% | 462,174 |
| Sep 16, 2024 | 7.82 | 7.88 | 7.63 | 7.74 | 7.74 | -1.53% | 491,256 |
| Sep 13, 2024 | 7.54 | 8.00 | 7.54 | 7.86 | 7.86 | 5.36% | 770,770 |
| Sep 12, 2024 | 7.63 | 7.70 | 7.42 | 7.46 | 7.46 | -1.84% | 416,317 |
| Sep 11, 2024 | 7.20 | 7.70 | 7.15 | 7.60 | 7.60 | 5.41% | 703,640 |
| Sep 10, 2024 | 7.00 | 7.24 | 6.83 | 7.21 | 7.21 | 2.41% | 668,423 |
| Sep 9, 2024 | 7.04 | 7.44 | 7.02 | 7.04 | 7.04 | 0.28% | 744,603 |
| Sep 6, 2024 | 7.56 | 7.63 | 6.96 | 7.02 | 7.02 | -7.27% | 729,778 |
| Sep 5, 2024 | 7.21 | 7.65 | 7.06 | 7.57 | 7.57 | 5.14% | 901,987 |
| Sep 4, 2024 | 7.02 | 7.40 | 6.96 | 7.20 | 7.20 | 1.62% | 457,182 |
| Sep 3, 2024 | 7.57 | 7.65 | 7.06 | 7.09 | 7.09 | -7.63% | 815,592 |
| Aug 30, 2024 | 7.50 | 7.88 | 7.46 | 7.67 | 7.67 | 1.99% | 1,123,099 |
| Aug 29, 2024 | 7.24 | 7.65 | 7.21 | 7.52 | 7.52 | 4.59% | 1,136,780 |
| Aug 28, 2024 | 7.33 | 7.64 | 6.94 | 7.19 | 7.19 | 3.16% | 1,040,167 |
| Aug 27, 2024 | 6.84 | 7.06 | 6.71 | 6.97 | 6.97 | 0.58% | 466,002 |
| Aug 26, 2024 | 6.84 | 7.06 | 6.80 | 6.93 | 6.93 | -0.43% | 688,577 |
| Aug 23, 2024 | 6.55 | 7.01 | 6.47 | 6.96 | 6.96 | 6.50% | 888,230 |
| Aug 22, 2024 | 7.10 | 7.10 | 6.50 | 6.54 | 6.54 | -7.96% | 790,860 |
| Aug 21, 2024 | 7.05 | 7.18 | 6.92 | 7.10 | 7.10 | 1.00% | 735,991 |
| Aug 20, 2024 | 7.12 | 7.22 | 7.00 | 7.03 | 7.03 | -1.26% | 607,750 |
| Aug 19, 2024 | 7.40 | 7.45 | 7.10 | 7.12 | 7.12 | -2.73% | 538,508 |
| Aug 16, 2024 | 7.82 | 7.82 | 7.28 | 7.32 | 7.32 | -5.49% | 512,521 |
| Aug 15, 2024 | 7.78 | 7.90 | 7.66 | 7.75 | 7.75 | 2.45% | 539,920 |
| Aug 14, 2024 | 7.47 | 7.57 | 7.15 | 7.56 | 7.56 | 1.20% | 605,455 |
| Aug 13, 2024 | 7.31 | 7.66 | 7.27 | 7.47 | 7.47 | 2.89% | 663,178 |
| Aug 12, 2024 | 7.33 | 7.36 | 7.13 | 7.26 | 7.26 | -0.55% | 458,794 |
| Aug 9, 2024 | 7.49 | 7.50 | 7.10 | 7.30 | 7.30 | -2.28% | 516,902 |
| Aug 8, 2024 | 7.28 | 8.03 | 6.61 | 7.47 | 7.47 | 2.05% | 6,840,388 |
| Aug 7, 2024 | 8.24 | 8.35 | 7.30 | 7.32 | 7.32 | -9.18% | 1,019,925 |
| Aug 6, 2024 | 7.13 | 8.40 | 6.84 | 8.06 | 8.06 | 14.16% | 1,756,606 |
| Aug 5, 2024 | 7.00 | 7.20 | 6.50 | 7.06 | 7.06 | -5.23% | 751,026 |
| Aug 2, 2024 | 7.50 | 7.63 | 7.17 | 7.45 | 7.45 | -4.73% | 723,686 |
| Aug 1, 2024 | 8.31 | 8.34 | 7.77 | 7.82 | 7.82 | -5.90% | 515,654 |
| Jul 31, 2024 | 8.13 | 8.46 | 8.01 | 8.31 | 8.31 | 3.23% | 428,648 |
| Jul 30, 2024 | 8.03 | 8.26 | 7.95 | 8.05 | 8.05 | 0.12% | 550,590 |
| Jul 29, 2024 | 8.40 | 8.66 | 7.97 | 8.04 | 8.04 | -3.71% | 359,526 |
| Jul 26, 2024 | 8.29 | 8.52 | 8.18 | 8.35 | 8.35 | 2.08% | 400,568 |
| Jul 25, 2024 | 8.44 | 8.70 | 8.14 | 8.18 | 8.18 | -3.20% | 758,552 |
| Jul 24, 2024 | 8.47 | 8.68 | 8.38 | 8.45 | 8.45 | -1.74% | 343,055 |
| Jul 23, 2024 | 8.26 | 8.77 | 8.25 | 8.60 | 8.60 | 4.12% | 473,839 |
| Jul 22, 2024 | 8.01 | 8.35 | 8.01 | 8.26 | 8.26 | 3.25% | 373,811 |
| Jul 19, 2024 | 8.44 | 8.44 | 7.93 | 8.00 | 8.00 | -5.33% | 505,630 |
| Jul 18, 2024 | 9.24 | 9.32 | 8.32 | 8.45 | 8.45 | -8.15% | 655,632 |
| Jul 17, 2024 | 9.24 | 9.36 | 8.80 | 9.20 | 9.20 | -1.50% | 535,375 |
| Jul 16, 2024 | 9.30 | 9.50 | 9.07 | 9.34 | 9.34 | 1.52% | 658,034 |
| Jul 15, 2024 | 8.68 | 9.36 | 8.57 | 9.20 | 9.20 | 6.85% | 932,887 |
| Jul 12, 2024 | 8.47 | 8.77 | 8.26 | 8.61 | 8.61 | 2.50% | 618,283 |
| Jul 11, 2024 | 8.69 | 8.76 | 8.37 | 8.40 | 8.40 | -1.87% | 587,312 |
| Jul 10, 2024 | 8.13 | 8.61 | 8.05 | 8.56 | 8.56 | 5.03% | 762,908 |
| Jul 9, 2024 | 8.62 | 8.75 | 8.03 | 8.15 | 8.15 | -2.16% | 700,285 |
| Jul 8, 2024 | 8.47 | 8.51 | 8.03 | 8.33 | 8.33 | -1.19% | 562,235 |
| Jul 5, 2024 | 7.95 | 8.47 | 7.88 | 8.43 | 8.43 | 5.11% | 404,026 |
| Jul 3, 2024 | 7.77 | 8.08 | 7.77 | 8.02 | 8.02 | 0.88% | 213,461 |
| Jul 2, 2024 | 8.04 | 8.04 | 7.90 | 7.95 | 7.95 | -1.36% | 266,701 |
| Jul 1, 2024 | 8.10 | 8.21 | 7.86 | 8.06 | 8.06 | -0.62% | 427,042 |
| Jun 28, 2024 | 8.04 | 8.26 | 7.88 | 8.11 | 8.11 | 1.37% | 3,794,731 |
| Jun 27, 2024 | 7.90 | 8.02 | 7.77 | 8.00 | 8.00 | 1.27% | 505,215 |
| Jun 26, 2024 | 8.25 | 8.25 | 7.84 | 7.90 | 7.90 | -4.36% | 609,933 |
| Jun 25, 2024 | 8.51 | 8.66 | 8.06 | 8.26 | 8.26 | 4.82% | 912,268 |
| Jun 24, 2024 | 7.74 | 7.96 | 7.65 | 7.88 | 7.88 | 1.68% | 640,291 |
| Jun 21, 2024 | 7.40 | 7.80 | 7.34 | 7.75 | 7.75 | 4.73% | 1,812,321 |
| Jun 20, 2024 | 7.34 | 7.44 | 6.99 | 7.40 | 7.40 | -0.13% | 926,580 |
| Jun 18, 2024 | 7.40 | 7.57 | 7.19 | 7.41 | 7.41 | 0.14% | 657,813 |
| Jun 17, 2024 | 7.37 | 7.43 | 7.08 | 7.40 | 7.40 | 0.27% | 524,705 |
| Jun 14, 2024 | 7.27 | 7.44 | 7.24 | 7.38 | 7.38 | 0.14% | 400,362 |
| Jun 13, 2024 | 7.64 | 7.73 | 7.20 | 7.37 | 7.37 | -3.79% | 547,866 |