NextNav Inc. (NNAVW)
NASDAQ: NNAVW · Real-Time Price · USD · Warrants
4.100
0.00 (0.00%)
Mar 6, 2025, 4:00 PM EST - Market closed
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 3.97 | 4.18 | 3.97 | 4.13 | - | 0.73% | 139,567 |
| Mar 5, 2025 | 3.15 | 4.15 | 3.05 | 4.10 | 4.10 | 33.55% | 71,528 |
| Mar 4, 2025 | 3.24 | 3.24 | 2.95 | 3.07 | 3.07 | -7.25% | 87,204 |
| Mar 3, 2025 | 3.50 | 3.74 | 3.25 | 3.31 | 3.31 | -3.64% | 13,662 |
| Feb 28, 2025 | 3.36 | 3.78 | 3.36 | 3.44 | 3.44 | 0.15% | 51,422 |
| Feb 27, 2025 | 4.00 | 4.00 | 3.25 | 3.43 | 3.43 | -2.00% | 69,540 |
| Feb 26, 2025 | 3.80 | 4.03 | 3.50 | 3.50 | 3.50 | -5.66% | 26,631 |
| Feb 25, 2025 | 3.78 | 3.78 | 3.50 | 3.71 | 3.71 | -4.87% | 10,563 |
| Feb 24, 2025 | 3.98 | 4.14 | 3.63 | 3.90 | 3.90 | -4.88% | 56,449 |
| Feb 21, 2025 | 4.45 | 4.45 | 4.10 | 4.10 | 4.10 | -6.20% | 24,299 |
| Feb 20, 2025 | 4.25 | 4.65 | 3.94 | 4.37 | 4.37 | 0.48% | 141,847 |
| Feb 19, 2025 | 4.57 | 4.57 | 4.25 | 4.35 | 4.35 | -3.33% | 45,910 |
| Feb 18, 2025 | 5.02 | 5.02 | 4.41 | 4.50 | 4.50 | -4.66% | 66,851 |
| Feb 14, 2025 | 4.47 | 4.76 | 4.47 | 4.72 | 4.72 | 5.59% | 23,442 |
| Feb 13, 2025 | 4.35 | 4.47 | 4.29 | 4.47 | 4.47 | 9.08% | 27,314 |
| Feb 12, 2025 | 4.42 | 4.42 | 4.07 | 4.10 | 4.10 | -3.12% | 98,810 |
| Feb 11, 2025 | 4.44 | 4.45 | 4.18 | 4.23 | 4.23 | -7.44% | 33,068 |
| Feb 10, 2025 | 4.72 | 4.72 | 4.50 | 4.57 | 4.57 | 0.66% | 22,538 |
| Feb 7, 2025 | 4.61 | 4.79 | 4.35 | 4.54 | 4.54 | -1.30% | 174,549 |
| Feb 6, 2025 | 4.50 | 5.03 | 4.50 | 4.60 | 4.60 | -1.71% | 70,163 |
| Feb 5, 2025 | 4.27 | 4.69 | 4.25 | 4.68 | 4.68 | 9.86% | 20,674 |
| Feb 4, 2025 | 4.42 | 4.51 | 4.05 | 4.26 | 4.26 | -3.18% | 29,639 |
| Feb 3, 2025 | 4.58 | 4.58 | 4.23 | 4.40 | 4.40 | -7.76% | 13,055 |
| Jan 31, 2025 | 4.64 | 4.97 | 4.48 | 4.77 | 4.77 | 10.42% | 31,156 |
| Jan 30, 2025 | 4.03 | 4.38 | 3.78 | 4.32 | 4.32 | 4.85% | 94,651 |
| Jan 29, 2025 | 4.20 | 4.47 | 4.12 | 4.12 | 4.12 | -7.21% | 47,663 |
| Jan 28, 2025 | 4.25 | 4.82 | 4.24 | 4.44 | 4.44 | 4.23% | 23,675 |
| Jan 27, 2025 | 4.25 | 4.61 | 4.15 | 4.26 | 4.26 | -5.33% | 53,309 |
| Jan 24, 2025 | 4.34 | 4.75 | 4.34 | 4.50 | 4.50 | -2.13% | 51,792 |
| Jan 23, 2025 | 4.75 | 4.94 | 4.48 | 4.60 | 4.60 | -7.11% | 93,027 |
| Jan 22, 2025 | 5.52 | 5.54 | 4.87 | 4.95 | 4.95 | -8.84% | 101,275 |
| Jan 21, 2025 | 5.08 | 5.43 | 5.02 | 5.43 | 5.43 | 7.95% | 48,197 |
| Jan 17, 2025 | 5.00 | 5.08 | 4.95 | 5.03 | 5.03 | 3.29% | 11,312 |
| Jan 16, 2025 | 5.07 | 5.07 | 4.50 | 4.87 | 4.87 | 1.67% | 16,468 |
| Jan 15, 2025 | 5.00 | 5.23 | 4.60 | 4.79 | 4.79 | 3.46% | 90,532 |
| Jan 14, 2025 | 4.82 | 4.82 | 4.40 | 4.63 | 4.63 | -5.12% | 46,350 |
| Jan 13, 2025 | 4.55 | 5.18 | 4.40 | 4.88 | 4.88 | 10.91% | 94,725 |
| Jan 10, 2025 | 4.15 | 4.50 | 4.05 | 4.40 | 4.40 | -4.76% | 52,846 |
| Jan 8, 2025 | 4.80 | 4.92 | 4.18 | 4.62 | 4.62 | -6.10% | 174,803 |
| Jan 7, 2025 | 5.00 | 5.10 | 4.69 | 4.92 | 4.92 | -0.61% | 236,839 |
| Jan 6, 2025 | 5.94 | 6.08 | 3.50 | 4.95 | 4.95 | -19.77% | 131,623 |
| Jan 3, 2025 | 5.81 | 6.17 | 5.81 | 6.17 | 6.17 | 3.01% | 80,933 |
| Jan 2, 2025 | 5.59 | 6.31 | 5.59 | 5.99 | 5.99 | 4.36% | 115,497 |
| Dec 31, 2024 | 6.42 | 6.42 | 5.50 | 5.74 | 5.74 | -10.59% | 55,280 |
| Dec 30, 2024 | 6.26 | 6.42 | 5.95 | 6.42 | 6.42 | -1.08% | 59,221 |
| Dec 27, 2024 | 6.28 | 7.30 | 6.20 | 6.49 | 6.49 | 1.72% | 54,749 |
| Dec 26, 2024 | 6.00 | 7.01 | 5.65 | 6.38 | 6.38 | 14.54% | 81,577 |
| Dec 24, 2024 | 5.46 | 5.57 | 5.26 | 5.57 | 5.57 | 2.20% | 26,370 |
| Dec 23, 2024 | 5.49 | 6.00 | 5.00 | 5.45 | 5.45 | -4.39% | 31,434 |
| Dec 20, 2024 | 6.15 | 6.50 | 5.49 | 5.70 | 5.70 | -9.81% | 471,153 |