NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
15.60
-1.16 (-6.92%)
Dec 20, 2024, 4:00 PM EST - Market closed
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 16.17 | 16.83 | 15.05 | 15.60 | 15.60 | -6.92% | 3,311,686 |
| Dec 19, 2024 | 16.34 | 16.98 | 16.11 | 16.76 | 16.76 | 1.76% | 1,276,324 |
| Dec 18, 2024 | 17.49 | 17.94 | 16.07 | 16.47 | 16.47 | -6.15% | 1,729,032 |
| Dec 17, 2024 | 17.93 | 17.99 | 17.41 | 17.55 | 17.55 | -2.50% | 1,101,402 |
| Dec 16, 2024 | 17.09 | 18.54 | 16.79 | 18.00 | 18.00 | 7.21% | 2,306,732 |
| Dec 13, 2024 | 17.19 | 17.41 | 16.34 | 16.79 | 16.79 | -2.33% | 794,800 |
| Dec 12, 2024 | 17.08 | 17.75 | 17.05 | 17.19 | 17.19 | -0.75% | 903,184 |
| Dec 11, 2024 | 17.29 | 17.51 | 16.71 | 17.32 | 17.32 | 1.05% | 1,066,904 |
| Dec 10, 2024 | 16.96 | 17.69 | 16.76 | 17.14 | 17.14 | 0.88% | 834,703 |
| Dec 9, 2024 | 17.05 | 17.61 | 16.26 | 16.99 | 16.99 | -0.12% | 1,063,444 |
| Dec 6, 2024 | 17.16 | 17.27 | 16.67 | 17.01 | 17.01 | -0.18% | 685,043 |
| Dec 5, 2024 | 17.05 | 17.30 | 16.52 | 17.04 | 17.04 | 0.83% | 734,140 |
| Dec 4, 2024 | 16.47 | 17.19 | 16.44 | 16.90 | 16.90 | 3.43% | 993,824 |
| Dec 3, 2024 | 17.07 | 17.15 | 16.17 | 16.34 | 16.34 | -5.28% | 952,247 |
| Dec 2, 2024 | 17.65 | 17.79 | 17.06 | 17.25 | 17.25 | -0.81% | 1,299,900 |
| Nov 29, 2024 | 16.95 | 18.10 | 16.91 | 17.39 | 17.39 | 3.95% | 1,006,147 |
| Nov 27, 2024 | 16.20 | 17.00 | 16.12 | 16.73 | 16.73 | 4.17% | 1,002,951 |
| Nov 26, 2024 | 16.14 | 17.10 | 15.75 | 16.06 | 16.06 | -0.50% | 1,317,823 |
| Nov 25, 2024 | 15.87 | 16.19 | 15.35 | 16.14 | 16.14 | 1.70% | 1,379,641 |
| Nov 22, 2024 | 15.73 | 16.25 | 15.45 | 15.87 | 15.87 | 2.12% | 958,483 |
| Nov 21, 2024 | 15.58 | 15.77 | 15.12 | 15.54 | 15.54 | 1.24% | 975,359 |
| Nov 20, 2024 | 16.30 | 16.54 | 15.25 | 15.35 | 15.35 | -5.31% | 1,268,300 |
| Nov 19, 2024 | 14.97 | 16.23 | 14.86 | 16.21 | 16.21 | 7.35% | 1,591,176 |
| Nov 18, 2024 | 14.37 | 15.12 | 14.15 | 15.10 | 15.10 | 6.19% | 1,610,807 |
| Nov 15, 2024 | 14.30 | 14.61 | 13.45 | 14.22 | 14.22 | 0.49% | 1,156,149 |
| Nov 14, 2024 | 14.90 | 17.02 | 13.76 | 14.15 | 14.15 | 4.35% | 3,825,200 |
| Nov 13, 2024 | 14.82 | 14.85 | 13.47 | 13.56 | 13.56 | -8.93% | 1,641,400 |
| Nov 12, 2024 | 14.90 | 15.30 | 14.34 | 14.89 | 14.89 | -1.06% | 1,343,012 |
| Nov 11, 2024 | 14.81 | 15.25 | 14.44 | 15.05 | 15.05 | 3.94% | 1,224,248 |
| Nov 8, 2024 | 14.01 | 14.51 | 13.83 | 14.48 | 14.48 | 3.65% | 1,246,958 |
| Nov 7, 2024 | 13.64 | 14.00 | 13.49 | 13.97 | 13.97 | 3.40% | 949,916 |
| Nov 6, 2024 | 13.69 | 13.78 | 13.00 | 13.51 | 13.51 | 5.05% | 1,091,544 |
| Nov 5, 2024 | 12.93 | 13.10 | 12.37 | 12.86 | 12.86 | -0.08% | 1,071,213 |
| Nov 4, 2024 | 11.83 | 13.06 | 11.67 | 12.87 | 12.87 | 7.70% | 2,159,800 |
| 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% | 659,300 |
| 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% | 458,300 |
| Oct 14, 2024 | 7.91 | 7.96 | 7.79 | 7.80 | 7.80 | -1.39% | 280,900 |
| Oct 11, 2024 | 7.70 | 7.97 | 7.69 | 7.91 | 7.91 | 2.73% | 461,955 |
| Oct 10, 2024 | 7.58 | 7.75 | 7.49 | 7.70 | 7.70 | 0.13% | 347,133 |
| Oct 9, 2024 | 7.86 | 8.03 | 7.69 | 7.69 | 7.69 | -2.04% | 418,947 |
| Oct 8, 2024 | 7.70 | 7.91 | 7.63 | 7.85 | 7.85 | 1.68% | 268,300 |
| 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% | 504,800 |
| 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% | 411,800 |
| 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% | 1,226,400 |
| Sep 19, 2024 | 7.89 | 7.92 | 7.66 | 7.81 | 7.81 | 3.44% | 444,500 |
| Sep 18, 2024 | 7.56 | 7.80 | 7.44 | 7.55 | 7.55 | -0.66% | 672,800 |
| Sep 17, 2024 | 7.83 | 7.91 | 7.57 | 7.60 | 7.60 | -1.81% | 462,200 |
| Sep 16, 2024 | 7.82 | 7.88 | 7.63 | 7.74 | 7.74 | -1.53% | 491,300 |
| Sep 13, 2024 | 7.54 | 8.00 | 7.54 | 7.86 | 7.86 | 5.36% | 770,800 |
| 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% | 729,800 |
| 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 | 1.55% | 457,236 |
| Sep 3, 2024 | 7.57 | 7.65 | 7.06 | 7.09 | 7.09 | -7.56% | 815,600 |
| Aug 30, 2024 | 7.50 | 7.88 | 7.46 | 7.67 | 7.67 | 1.99% | 1,123,100 |
| Aug 29, 2024 | 7.24 | 7.65 | 7.21 | 7.52 | 7.52 | 4.59% | 1,136,800 |
| Aug 28, 2024 | 7.33 | 7.64 | 6.94 | 7.19 | 7.19 | 3.16% | 1,040,200 |
| 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 | 6.42% | 888,230 |
| Aug 22, 2024 | 7.10 | 7.10 | 6.50 | 6.54 | 6.54 | -7.89% | 790,900 |
| Aug 21, 2024 | 7.05 | 7.18 | 6.92 | 7.10 | 7.10 | 1.00% | 736,000 |
| Aug 20, 2024 | 7.12 | 7.22 | 7.00 | 7.03 | 7.03 | -1.26% | 607,800 |
| 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 | -5.55% | 512,521 |
| Aug 15, 2024 | 7.78 | 7.90 | 7.66 | 7.75 | 7.75 | 2.51% | 539,920 |
| Aug 14, 2024 | 7.47 | 7.57 | 7.15 | 7.56 | 7.56 | 1.20% | 605,500 |
| Aug 13, 2024 | 7.31 | 7.66 | 7.27 | 7.47 | 7.47 | 2.89% | 663,200 |
| Aug 12, 2024 | 7.33 | 7.36 | 7.13 | 7.26 | 7.26 | -0.55% | 458,800 |
| 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% | 6,840,400 |
| 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% | 723,700 |
| Aug 1, 2024 | 8.31 | 8.34 | 7.77 | 7.82 | 7.82 | -5.90% | 515,654 |