Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

NextNav Inc. (NN)

Compare
11.94
-0.40
(-3.24%)
As of 3:16:31 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202512.4212.6211.8411.9411.94438,019
Apr 14, 202512.5012.7812.0512.3412.34841,900
Apr 11, 202511.8612.2311.2312.1012.10784,300
Apr 10, 202512.0112.2611.3711.9211.921,305,300
Apr 9, 202511.0212.2710.6612.2212.222,379,100
Apr 8, 202512.8112.8110.6411.0811.081,919,400
Apr 7, 202511.5913.4311.0712.2912.292,101,200
Apr 4, 202511.8512.2411.1311.8911.891,476,100
Apr 3, 202512.0112.6211.8312.5112.511,329,000
Apr 2, 202512.0513.0312.0112.8212.82962,100
Apr 1, 202511.9112.5711.7012.2812.281,121,100
Mar 31, 202512.5213.0712.1512.1712.171,651,000
Mar 28, 202512.8813.1712.6812.9112.911,405,100
Mar 27, 202512.6613.2012.3613.0013.00916,900
Mar 26, 202513.4513.5312.4512.6812.681,012,400
Mar 25, 202512.7413.5112.5613.4413.441,389,200
Mar 24, 202512.1413.0412.1412.7612.761,542,200
Mar 21, 202511.6312.0511.3811.9711.971,673,400
Mar 20, 202511.4612.2711.4611.8411.841,380,200
Mar 19, 202511.6312.3011.2211.8011.801,473,200
Mar 18, 202511.1511.9210.7911.8711.872,203,400
Mar 17, 202511.0611.5110.8511.3811.381,861,800
Mar 14, 202511.2811.6710.9811.0411.041,870,100
Mar 13, 20259.8312.629.8311.2011.203,602,600
Mar 12, 202510.6010.889.9810.2710.271,184,700
Mar 11, 202510.1410.539.9010.1610.161,191,900
Mar 10, 202510.4210.469.9110.1810.181,222,600
Mar 7, 202511.0411.049.4810.7610.761,826,800
Mar 6, 202511.1611.5810.8911.1711.172,042,800
Mar 5, 20259.5011.589.2711.5011.502,683,800
Mar 4, 20259.629.849.059.409.401,911,600
Mar 3, 202510.5910.939.779.959.95825,900
Feb 28, 202510.2810.549.9810.4910.491,205,200
Feb 27, 202510.5210.589.7210.1610.162,045,600
Feb 26, 202510.6910.9810.3410.4110.41777,900
Feb 25, 202511.1511.3110.6110.6710.671,049,000
Feb 24, 202511.8111.8411.1611.2411.24750,500
Feb 21, 202512.5012.7311.7411.8011.80887,700
Feb 20, 202512.1412.7011.7512.4512.451,243,400
Feb 19, 202512.2712.5312.0212.2512.25629,200
Feb 18, 202512.8213.1212.3312.3512.35862,300
Feb 14, 202512.3012.7712.1612.7212.72867,300
Feb 13, 202511.7012.4211.6012.2312.23669,800
Feb 12, 202511.6511.9111.4411.5611.56820,200
Feb 11, 202511.9012.0411.6311.8811.88711,200
Feb 10, 202512.2512.4511.9512.0012.00701,600
Feb 7, 202512.3112.5812.0612.1012.10712,300
Feb 6, 202512.3512.5612.1212.2712.27865,600
Feb 5, 202511.7912.4411.7212.2512.25775,400
Feb 4, 202511.9312.0511.3511.6911.691,133,000
Feb 3, 202512.1112.1511.4711.9511.95961,400
Jan 31, 202511.7612.9711.7312.4312.431,351,700
Jan 30, 202511.8112.0211.3811.7311.731,288,500
Jan 29, 202512.1612.3111.6211.8611.861,169,000
Jan 28, 202511.7112.3011.5712.2712.27865,500
Jan 27, 202511.9012.4311.5311.7611.761,218,000
Jan 24, 202512.6112.7512.2212.2312.23992,900
Jan 23, 202512.9613.0212.3912.5312.531,185,600
Jan 22, 202514.0514.3513.0413.1313.131,125,400
Jan 21, 202513.1914.0512.8413.9313.931,178,400
Jan 17, 202513.0513.3612.8312.9912.99972,900
Jan 16, 202512.6413.0412.3312.7912.79801,200
Jan 15, 202513.1613.4812.7012.8712.871,214,700
Jan 14, 202513.3013.3812.4012.6312.631,220,500
Jan 13, 202511.8413.2211.6113.2013.201,584,300
Jan 10, 202512.6012.7211.4311.9811.982,129,000
Jan 8, 202513.5013.6012.0512.8912.893,582,200
Jan 7, 202513.9314.3613.3013.6413.642,534,700
Jan 6, 202515.4315.6010.6813.5113.517,540,100
Jan 3, 202516.0016.3015.7716.1116.11886,600
Jan 2, 202515.4416.0015.1515.9015.90628,100
Dec 31, 202416.7116.7715.4815.5615.561,677,200
Dec 30, 202416.4217.0315.9316.6216.62926,100
Dec 27, 202416.7617.6016.5116.7416.741,408,800
Dec 26, 202414.8316.8014.6916.6816.681,343,700
Dec 24, 202415.0415.1414.8414.9214.92745,100
Dec 23, 202415.2115.3814.7714.9514.951,131,300
Dec 20, 202416.1716.8315.0515.6015.603,329,400
Dec 19, 202416.3416.9816.1116.7616.761,276,300
Dec 18, 202417.4917.9416.0716.4716.471,728,800
Dec 17, 202417.9317.9917.4117.5517.551,101,400
Dec 16, 202417.0918.5416.7918.0018.002,306,700
Dec 13, 202417.1917.4116.3416.7916.79794,800
Dec 12, 202417.0817.7517.0517.1917.19903,000
Dec 11, 202417.2917.5116.7117.3217.321,066,900
Dec 10, 202416.9617.6916.7517.1417.14834,700
Dec 9, 202417.0517.6116.2616.9916.991,063,400
Dec 6, 202417.1617.2716.6717.0117.01685,000
Dec 5, 202417.0517.3016.5217.0417.04734,100
Dec 4, 202416.4717.1916.4416.9016.90993,800
Dec 3, 202417.0717.1516.1716.3416.34952,200
Dec 2, 202417.6517.7917.0617.2517.251,299,900
Nov 29, 202416.9518.1016.9117.3917.391,006,100
Nov 27, 202416.2017.0016.1216.7316.731,002,800
Nov 26, 202416.1417.1015.7516.0616.061,317,700
Nov 25, 202415.8716.1915.3516.1416.141,379,600
Nov 22, 202415.7316.2515.4515.8715.87958,400
Nov 21, 202415.5815.7715.1215.5415.54975,000
Nov 20, 202416.3016.5415.2515.3515.351,268,300
Nov 19, 202414.9716.2314.8616.2116.211,590,800
Nov 18, 202414.3715.1214.1515.1015.101,610,600
Nov 15, 202414.3014.6113.4514.2214.221,156,100
Nov 14, 202414.9017.0213.7614.1514.153,825,200
Nov 13, 202414.8214.8513.4713.5613.561,641,400
Nov 12, 202414.9015.3014.3414.8914.891,343,000
Nov 11, 202414.8115.2514.4415.0515.051,224,200
Nov 8, 202414.0114.5113.8314.4814.481,246,800
Nov 7, 202413.6414.0013.4913.9713.97949,900
Nov 6, 202413.6913.7813.0013.5113.511,091,400
Nov 5, 202412.9313.1012.3712.8612.861,071,200
Nov 4, 202411.8313.0611.6712.8712.872,159,800
Nov 1, 202411.7212.1311.6911.9511.95609,500
Oct 31, 202411.8411.9011.3011.6211.62987,700
Oct 30, 202411.7211.9711.2311.8111.81850,900
Oct 29, 202411.4111.8911.2311.8211.82914,500
Oct 28, 202410.6211.8110.6211.4511.451,372,200
Oct 25, 20249.9410.559.8810.4710.47659,300
Oct 24, 202410.2910.499.719.879.87869,300
Oct 23, 20249.9810.229.8610.1810.181,039,900
Oct 22, 20249.4210.119.3210.0610.061,277,300
Oct 21, 20248.779.448.739.439.431,210,600
Oct 18, 20248.338.808.268.758.751,050,700
Oct 17, 20248.058.407.938.258.25590,600
Oct 16, 20248.058.127.898.008.00588,200
Oct 15, 20247.807.997.767.997.99458,300
Oct 14, 20247.917.967.797.807.80280,900
Oct 11, 20247.707.977.697.917.91461,900
Oct 10, 20247.587.757.497.707.70347,100
Oct 9, 20247.868.037.697.697.69418,900
Oct 8, 20247.707.917.637.847.84268,300
Oct 7, 20247.777.867.567.727.72375,400
Oct 4, 20247.767.937.627.787.78428,900
Oct 3, 20247.527.767.457.637.63504,800
Oct 2, 20247.477.767.417.587.58529,600
Oct 1, 20247.447.567.207.497.49538,200
Sep 30, 20247.357.587.347.497.49373,100
Sep 27, 20247.477.567.407.427.42411,800
Sep 26, 20247.277.477.127.397.39891,300
Sep 25, 20247.157.266.957.157.15605,300
Sep 24, 20247.017.226.757.187.18712,500
Sep 23, 20247.837.836.956.996.99828,000
Sep 20, 20247.817.887.647.697.691,226,400
Sep 19, 20247.897.927.667.817.81444,500
Sep 18, 20247.567.807.447.557.55672,800
Sep 17, 20247.837.917.577.597.59462,200
Sep 16, 20247.827.887.637.747.74491,300
Sep 13, 20247.548.007.547.867.86770,800
Sep 12, 20247.637.707.417.467.46416,300
Sep 11, 20247.207.707.157.607.60703,600
Sep 10, 20247.007.246.837.217.21668,400
Sep 9, 20247.047.437.017.047.04744,600
Sep 6, 20247.567.636.967.027.02729,800
Sep 5, 20247.217.657.067.577.57901,900
Sep 4, 20247.027.396.967.207.20457,200
Sep 3, 20247.577.657.067.097.09815,600
Aug 30, 20247.507.887.457.677.671,123,100
Aug 29, 20247.247.657.217.527.521,136,800
Aug 28, 20247.337.646.947.197.191,040,200
Aug 27, 20246.847.066.716.976.97466,000
Aug 26, 20246.847.056.806.936.93688,500
Aug 23, 20246.557.016.476.966.96888,200
Aug 22, 20247.107.106.506.536.53790,900
Aug 21, 20247.057.186.927.107.10736,000
Aug 20, 20247.127.226.997.037.03607,800
Aug 19, 20247.407.457.107.127.12538,500
Aug 16, 20247.827.827.287.327.32512,500
Aug 15, 20247.787.907.667.747.74539,900
Aug 14, 20247.477.577.157.567.56605,500
Aug 13, 20247.317.667.277.477.47663,200
Aug 12, 20247.337.367.137.267.26458,800
Aug 9, 20247.497.507.107.307.30516,900
Aug 8, 20247.288.036.617.477.476,840,400
Aug 7, 20248.248.357.307.327.321,019,900
Aug 6, 20247.138.406.848.068.061,756,600
Aug 5, 20247.007.206.507.067.06751,000
Aug 2, 20247.507.637.177.457.45723,700
Aug 1, 20248.318.347.777.827.82515,600
Jul 31, 20248.138.468.018.318.31428,600
Jul 30, 20248.038.267.958.058.05550,600
Jul 29, 20248.408.667.978.048.04359,500
Jul 26, 20248.298.528.188.358.35400,600
Jul 25, 20248.448.708.148.188.18758,600
Jul 24, 20248.478.688.388.458.45343,100
Jul 23, 20248.268.778.258.608.60473,800
Jul 22, 20248.018.358.018.268.26373,800
Jul 19, 20248.448.447.938.008.00505,600
Jul 18, 20249.249.328.328.458.45655,600
Jul 17, 20249.249.368.809.209.20535,400
Jul 16, 20249.309.509.079.349.34658,000
Jul 15, 20248.689.368.569.209.20932,900
Jul 12, 20248.478.778.268.618.61618,200
Jul 11, 20248.698.768.378.408.40587,300
Jul 10, 20248.138.618.058.568.56762,800
Jul 9, 20248.628.758.038.158.15700,300
Jul 8, 20248.478.518.038.338.33562,200
Jul 5, 20247.958.477.888.438.43404,000
Jul 3, 20247.778.087.778.028.02213,500
Jul 2, 20248.048.047.907.957.95266,700
Jul 1, 20248.108.217.868.068.06427,000
Jun 28, 20248.048.267.888.118.113,794,700
Jun 27, 20247.908.027.778.008.00505,000
Jun 26, 20248.258.257.847.907.90609,900
Jun 25, 20248.518.668.068.268.26912,300
Jun 24, 20247.747.967.657.887.88640,300
Jun 21, 20247.407.807.347.757.751,812,300
Jun 20, 20247.347.446.997.407.40926,600
Jun 18, 20247.407.577.197.417.41657,800
Jun 17, 20247.377.437.087.407.40524,700
Jun 14, 20247.277.447.247.387.38400,400
Jun 13, 20247.647.737.207.377.37547,900
Jun 12, 20247.717.857.637.667.66341,200
Jun 11, 20247.397.807.317.577.57453,000
Jun 10, 20247.397.557.327.447.44563,200
Jun 7, 20247.797.827.387.457.45589,500
Jun 6, 20248.288.297.737.767.76525,800
Jun 5, 20247.608.347.428.248.24937,600
Jun 4, 20247.777.777.517.557.55686,800
Jun 3, 20247.968.167.747.857.85781,500
May 31, 20247.707.907.597.897.89823,800
May 30, 20247.577.707.487.677.67720,100
May 29, 20247.717.797.527.607.60718,400
May 28, 20247.788.537.767.907.901,206,300
May 24, 20247.517.767.517.717.71873,500
May 23, 20247.367.527.257.507.50762,900
May 22, 20247.517.607.367.367.36586,300
May 21, 20247.968.107.527.537.53858,500
May 20, 20248.078.207.697.907.90829,900
May 17, 20248.198.257.978.108.10656,900
May 16, 20247.918.337.748.158.151,245,400
May 15, 20247.827.937.457.487.48731,500
May 14, 20247.457.827.407.727.72599,300
May 13, 20247.467.667.397.467.46810,100
May 10, 20248.218.257.317.497.491,091,500
May 9, 20248.048.998.038.078.071,037,600
May 8, 20248.478.577.878.388.381,292,600
May 7, 20248.528.708.358.598.59594,600
May 6, 20249.079.238.338.548.54815,900
May 3, 20249.149.248.869.029.02558,600
May 2, 20249.319.328.588.998.99700,000
May 1, 20249.079.258.739.109.10646,800
Apr 30, 20249.389.508.899.119.11773,500
Apr 29, 20249.339.459.029.399.39966,400
Apr 26, 20248.299.508.299.429.421,409,300
Apr 25, 20248.568.938.188.278.271,028,500
Apr 24, 20248.698.918.508.708.70697,500
Apr 23, 20248.408.838.358.668.66692,800
Apr 22, 20248.158.517.938.408.401,052,400
Apr 19, 20247.918.267.848.168.16671,500
Apr 18, 20247.808.227.758.088.08958,800
Apr 17, 20248.078.577.527.797.791,308,600
Apr 16, 20247.458.087.368.028.021,515,500
Apr 15, 20247.417.536.807.057.05569,200

Related Tickers

TCX Tucows Inc.
16.17
-2.77%
 
TAOP Taoping Inc.
0.2481
+5.13%
 
DTSS Datasea Inc.
1.9110
+2.74%
 
ATEN A10 Networks, Inc.
15.94
+1.08%
 
BAND Bandwidth Inc.
12.23
+1.41%
 
AUID authID Inc.
8.19
+16.10%
 
CLBT Cellebrite DI Ltd.
19.20
+0.79%
 
RELY Remitly Global, Inc.
20.27
-0.59%
 
OS OneStream, Inc.
19.42
-1.62%
 
VRNT Verint Systems Inc.
16.68
+2.21%