NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
16.42
+0.88 (5.66%)
At close: Aug 25, 2025, 4:00 PM
17.21
+0.80 (4.84%)
After-hours: Aug 25, 2025, 6:54 PM EDT
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 15.54 | 16.73 | 15.21 | 16.42 | 16.42 | 5.66% | 1,675,655 |
| Aug 22, 2025 | 14.38 | 15.59 | 14.14 | 15.54 | 15.54 | 7.21% | 1,018,451 |
| Aug 21, 2025 | 14.11 | 14.59 | 13.79 | 14.49 | 14.49 | 2.08% | 497,103 |
| Aug 20, 2025 | 13.96 | 14.20 | 13.61 | 14.20 | 14.20 | 0.82% | 622,012 |
| Aug 19, 2025 | 14.67 | 14.79 | 13.90 | 14.08 | 14.08 | -4.48% | 892,676 |
| Aug 18, 2025 | 14.54 | 14.87 | 14.41 | 14.74 | 14.74 | 1.59% | 562,678 |
| Aug 15, 2025 | 15.04 | 15.06 | 14.46 | 14.51 | 14.51 | -3.20% | 796,575 |
| Aug 14, 2025 | 14.69 | 15.17 | 14.36 | 14.99 | 14.99 | 0.94% | 561,144 |
| Aug 13, 2025 | 14.91 | 14.99 | 14.37 | 14.85 | 14.85 | 0.81% | 1,071,032 |
| Aug 12, 2025 | 14.40 | 14.80 | 14.35 | 14.73 | 14.73 | 2.01% | 913,507 |
| Aug 11, 2025 | 13.74 | 14.51 | 13.68 | 14.44 | 14.44 | 5.02% | 1,350,224 |
| Aug 8, 2025 | 14.12 | 14.54 | 13.47 | 13.75 | 13.75 | -1.82% | 1,726,815 |
| Aug 7, 2025 | 15.40 | 15.47 | 13.84 | 14.01 | 14.01 | -10.40% | 2,645,972 |
| Aug 6, 2025 | 15.56 | 15.67 | 15.27 | 15.63 | 15.63 | 0.77% | 1,091,835 |
| Aug 5, 2025 | 15.54 | 15.79 | 15.33 | 15.51 | 15.51 | 0.45% | 990,940 |
| Aug 4, 2025 | 14.98 | 15.49 | 14.89 | 15.44 | 15.44 | 4.25% | 1,160,348 |
| Aug 1, 2025 | 14.66 | 15.04 | 14.35 | 14.81 | 14.81 | 0.14% | 891,557 |
| Jul 31, 2025 | 14.87 | 15.23 | 14.61 | 14.79 | 14.79 | -0.54% | 1,083,472 |
| Jul 30, 2025 | 15.21 | 15.44 | 14.70 | 14.87 | 14.87 | -2.24% | 855,695 |
| Jul 29, 2025 | 15.49 | 15.57 | 14.93 | 15.21 | 15.21 | -1.11% | 722,133 |
| Jul 28, 2025 | 15.55 | 15.55 | 15.09 | 15.38 | 15.38 | -0.13% | 754,341 |
| Jul 25, 2025 | 15.32 | 15.55 | 14.92 | 15.40 | 15.40 | 0.79% | 1,031,603 |
| Jul 24, 2025 | 15.41 | 15.61 | 15.18 | 15.28 | 15.28 | -0.91% | 729,957 |
| Jul 23, 2025 | 15.35 | 15.62 | 15.04 | 15.42 | 15.42 | 0.78% | 1,260,516 |
| Jul 22, 2025 | 14.90 | 15.44 | 14.66 | 15.30 | 15.30 | 2.48% | 1,056,057 |
| Jul 21, 2025 | 14.40 | 15.12 | 14.19 | 14.93 | 14.93 | 3.61% | 1,216,078 |
| Jul 18, 2025 | 14.70 | 15.01 | 14.35 | 14.41 | 14.41 | -1.17% | 1,600,461 |
| Jul 17, 2025 | 15.00 | 15.16 | 14.30 | 14.58 | 14.58 | -4.08% | 2,796,964 |
| Jul 16, 2025 | 16.34 | 16.59 | 15.02 | 15.20 | 15.20 | -6.00% | 2,348,523 |
| Jul 15, 2025 | 16.47 | 16.71 | 16.12 | 16.17 | 16.17 | -0.49% | 1,166,048 |
| Jul 14, 2025 | 16.09 | 16.65 | 16.05 | 16.25 | 16.25 | 0.68% | 970,739 |
| Jul 11, 2025 | 16.28 | 16.54 | 16.03 | 16.14 | 16.14 | -0.74% | 1,797,453 |
| Jul 10, 2025 | 16.04 | 16.58 | 15.84 | 16.26 | 16.26 | 1.37% | 1,997,880 |
| Jul 9, 2025 | 16.37 | 16.38 | 15.90 | 16.04 | 16.04 | -1.17% | 1,039,944 |
| Jul 8, 2025 | 16.33 | 16.40 | 15.82 | 16.23 | 16.23 | -0.09% | 1,523,962 |
| Jul 7, 2025 | 15.85 | 16.27 | 15.60 | 16.25 | 16.25 | 1.98% | 2,034,535 |
| Jul 3, 2025 | 15.56 | 16.11 | 15.34 | 15.93 | 15.93 | 3.04% | 1,429,679 |
| Jul 2, 2025 | 15.24 | 15.79 | 15.04 | 15.46 | 15.46 | 0.59% | 1,671,530 |
| Jul 1, 2025 | 15.20 | 15.39 | 14.54 | 15.37 | 15.37 | 1.12% | 1,130,767 |
| Jun 30, 2025 | 15.36 | 15.58 | 15.11 | 15.20 | 15.20 | 0.86% | 1,939,515 |
| Jun 27, 2025 | 15.11 | 15.45 | 14.80 | 15.07 | 15.07 | -0.07% | 2,419,202 |
| Jun 26, 2025 | 14.98 | 15.42 | 14.57 | 15.08 | 15.08 | 0.94% | 925,900 |
| Jun 25, 2025 | 14.88 | 15.33 | 14.69 | 14.94 | 14.94 | 0.07% | 1,224,958 |
| Jun 24, 2025 | 14.69 | 15.54 | 14.44 | 14.93 | 14.93 | 2.05% | 2,001,825 |
| Jun 23, 2025 | 14.25 | 14.95 | 14.01 | 14.63 | 14.63 | 0.97% | 1,382,103 |
| Jun 20, 2025 | 14.73 | 14.73 | 14.06 | 14.49 | 14.49 | 0.69% | 1,433,339 |
| Jun 18, 2025 | 14.22 | 14.86 | 14.15 | 14.39 | 14.39 | 0.21% | 1,478,778 |
| Jun 17, 2025 | 14.28 | 14.59 | 13.78 | 14.36 | 14.36 | -0.76% | 1,822,524 |
| Jun 16, 2025 | 13.16 | 15.15 | 13.16 | 14.47 | 14.47 | 12.43% | 2,404,410 |
| Jun 13, 2025 | 12.22 | 12.92 | 12.22 | 12.87 | 12.87 | 2.80% | 822,275 |