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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202511.8212.3411.8112.2512.254.26%684,528
Apr 25, 202511.7811.9811.4311.7511.75-0.68%1,133,653
Apr 24, 202511.1712.1311.1311.8311.836.77%949,784
Apr 23, 202511.3211.6611.0411.0811.081.09%807,490
Apr 22, 202511.1211.4010.9010.9610.96-1.26%674,838
Apr 21, 202511.6211.7910.9011.1011.10-6.05%744,961
Apr 17, 202512.0012.1511.5211.8211.82-1.05%764,482
Apr 16, 202511.8912.1111.6511.9411.94-1.00%832,497
Apr 15, 202512.4212.6211.7512.0612.06-2.27%873,665
Apr 14, 202512.5012.7812.0512.3412.341.98%841,907
Apr 11, 202511.8612.2311.2312.1012.101.51%784,344
Apr 10, 202512.0112.2611.3711.9211.92-2.45%1,305,285
Apr 9, 202511.0212.2710.6612.2212.2210.29%2,379,116
Apr 8, 202512.8112.8110.6411.0811.08-9.85%1,919,356
Apr 7, 202511.5913.4311.0712.2912.293.36%2,101,221
Apr 4, 202511.8512.2411.1311.8911.89-4.96%1,476,350
Apr 3, 202512.0112.6211.8312.5112.51-2.42%1,328,957
Apr 2, 202512.0513.0312.0112.8212.824.40%962,150
Apr 1, 202511.9112.5711.7012.2812.280.90%1,121,126
Mar 31, 202512.5213.0712.1512.1712.17-5.73%1,650,985
Mar 28, 202512.8813.1712.6812.9112.91-0.69%1,405,106
Mar 27, 202512.6613.2012.3713.0013.002.52%916,870
Mar 26, 202513.4513.5312.4512.6812.68-5.65%1,012,420
Mar 25, 202512.7413.5112.5613.4413.445.33%1,389,245
Mar 24, 202512.1413.0412.1412.7612.766.60%1,542,255
Mar 21, 202511.6312.0511.3811.9711.971.10%1,673,401
Mar 20, 202511.4612.2711.4611.8411.840.34%1,380,629
Mar 19, 202511.6312.3011.2211.8011.80-0.59%1,473,196
Mar 18, 202511.1511.9210.7911.8711.874.31%2,203,432
Mar 17, 202511.0611.5110.8511.3811.383.08%1,861,843
Mar 14, 202511.2811.6710.9811.0411.04-1.43%1,870,078
Mar 13, 20259.8312.629.8311.2011.209.06%3,602,820
Mar 12, 202510.6010.889.9910.2710.271.08%1,184,701
Mar 11, 202510.1410.539.9010.1610.16-0.20%1,191,942
Mar 10, 202510.4210.469.9110.1810.18-5.39%1,222,524
Mar 7, 202511.0411.049.4810.7610.76-3.67%1,826,835
Mar 6, 202511.1611.5810.8911.1711.17-2.87%2,042,789
Mar 5, 20259.5011.589.2711.5011.5022.34%2,683,847
Mar 4, 20259.629.849.059.409.40-5.53%1,911,592
Mar 3, 202510.5910.939.779.959.95-5.15%825,934
Feb 28, 202510.2810.549.9810.4910.493.25%1,205,164
Feb 27, 202510.5210.589.7210.1610.16-2.40%2,045,769
Feb 26, 202510.6910.9810.3410.4110.41-2.44%778,119
Feb 25, 202511.1511.3110.6110.6710.67-5.07%1,049,028
Feb 24, 202511.8111.8411.1611.2411.24-4.75%750,635
Feb 21, 202512.5012.7311.7411.8011.80-5.22%887,708
Feb 20, 202512.1412.7011.7512.4512.451.63%1,243,424
Feb 19, 202512.2712.5312.0312.2512.25-0.81%629,256
Feb 18, 202512.8213.1212.3312.3512.35-2.91%862,300
Feb 14, 202512.3012.7712.1612.7212.724.01%867,671