Skip to main content
logo
NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
17.92
+0.35 (1.99%)
At close: Apr 23, 2026, 4:00 PM EDT
18.00
+0.08 (0.45%)
Pre-market: Apr 24, 2026, 8:50 AM EDT

NextNav Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202617.2118.7017.0617.9217.921.99%4,192,838
Apr 22, 202622.6822.8614.8517.5717.57-22.15%16,860,062
Apr 21, 202623.3824.1922.4522.5722.57-2.72%2,564,841
Apr 20, 202622.7724.0522.7223.2023.201.62%3,710,982
Apr 17, 202621.4822.8521.1722.8322.836.24%4,622,606
Apr 16, 202618.6721.5718.4821.4921.4926.64%8,236,119
Apr 15, 202616.3016.9916.1116.9716.975.27%1,319,023
Apr 14, 202615.7916.2415.4316.1216.123.53%1,617,239
Apr 13, 202615.1516.2215.1015.5715.571.90%1,311,452
Apr 10, 202615.0315.4714.7815.2815.281.13%952,573
Apr 9, 202614.5015.2013.7815.1115.113.56%2,025,598
Apr 8, 202615.5915.9714.5314.5914.59-3.15%1,777,069
Apr 7, 202616.8016.8014.8215.0715.07-9.30%1,749,042
Apr 6, 202616.6416.9316.4116.6116.610.36%936,432
Apr 2, 202615.5317.0615.4516.5516.553.96%1,213,363
Apr 1, 202616.3516.7115.7815.9215.92-0.62%1,020,245
Mar 31, 202615.4216.3514.8216.0216.024.91%2,451,209
Mar 30, 202617.8918.1215.2115.2715.27-14.55%2,946,506
Mar 27, 202618.5618.5817.7717.8717.87-5.05%1,249,912
Mar 26, 202619.1519.5818.6618.8218.82-2.79%1,290,970
Mar 25, 202618.7919.8318.3019.3619.364.54%2,207,008
Mar 24, 202619.1719.1718.1318.5218.52-0.86%1,403,277
Mar 23, 202618.0018.9917.7618.6818.684.07%1,862,615
Mar 20, 202618.5318.5317.4917.9517.95-3.18%2,146,285
Mar 19, 202617.7818.6317.4518.5418.541.42%1,853,048
Mar 18, 202616.8019.9116.5318.2818.288.36%5,023,161
Mar 17, 202616.5717.0716.3516.8716.871.57%934,382
Mar 16, 202617.1217.2916.4716.6116.61-2.41%799,179
Mar 13, 202617.0017.5716.6017.0217.020.47%707,567
Mar 12, 202616.6817.7216.5216.9416.940.59%1,010,840
Mar 11, 202616.2517.0016.2116.8416.843.12%668,343
Mar 10, 202616.6016.8215.9316.3316.33-1.03%1,030,456
Mar 9, 202616.1216.5915.7116.5016.501.04%1,049,506
Mar 6, 202616.2816.8216.1816.3316.33-1.39%651,584
Mar 5, 202616.0716.5815.7616.5616.561.22%1,167,544
Mar 4, 202617.2917.5515.3916.3616.36-4.10%2,518,148
Mar 3, 202616.3417.4315.9417.0617.061.31%1,879,671
Mar 2, 202615.6617.2415.6616.8416.844.66%1,225,204
Feb 27, 202616.2916.7015.6616.0916.09-4.91%977,047
Feb 26, 202616.9117.1816.4916.9216.920.06%677,107
Feb 25, 202616.7617.2816.4016.9116.912.36%685,554
Feb 24, 202616.6016.9916.3116.5216.520.12%613,956
Feb 23, 202616.8017.1516.2816.5016.50-3.34%898,961
Feb 20, 202616.9017.5416.8617.0717.071.49%1,088,207
Feb 19, 202616.3016.8416.0116.8216.823.00%454,179
Feb 18, 202616.0116.9015.8016.3316.332.13%651,390
Feb 17, 202615.9816.3015.7015.9915.99-0.62%661,640
Feb 13, 202616.4116.6116.0016.0916.09-0.25%755,075
Feb 12, 202616.7416.7515.7616.1316.13-2.54%739,650
Feb 11, 202616.6616.6615.5616.5516.550.42%1,117,537