Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextnav Inc WT (NQ: NNAVW )

6.770 +0.170 (+2.58%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 6.700 7.060 6.650 6.770 64,941 +0.17(+2.58%)
Nov 27, 2024 6.350 6.700 6.350 6.600 8,628 +0.23(+3.61%)
Nov 26, 2024 6.290 6.700 6.110 6.370 17,493 +0.05(+0.79%)
Nov 25, 2024 6.700 6.700 5.900 6.320 50,555 +0.04(+0.64%)
Nov 22, 2024 6.050 6.400 6.050 6.280 28,871 +0.19(+3.12%)
Nov 21, 2024 6.040 6.640 5.780 6.090 20,801 +0.26(+4.46%)
Nov 20, 2024 6.250 6.250 5.732 5.830 121,231 -0.38(-6.12%)
Nov 19, 2024 5.930 6.210 5.650 6.210 385,332 +0.42(+7.25%)
Nov 18, 2024 5.750 5.790 5.460 5.790 517,550 +0.20(+3.58%)
Nov 15, 2024 5.980 6.000 5.530 5.590 159,340 -0.28(-4.72%)
Nov 14, 2024 6.420 6.420 5.650 5.867 398,747 +0.17(+2.93%)
Nov 13, 2024 6.110 6.110 5.110 5.700 264,517 -0.64(-10.09%)
Nov 12, 2024 6.490 6.990 6.000 6.340 12,452 +0.01(+0.16%)
Nov 11, 2024 6.420 6.470 5.860 6.330 332,227 +0.50(+8.58%)
Nov 08, 2024 6.800 6.900 5.650 5.830 146,656 +0.23(+4.11%)
Nov 07, 2024 5.980 5.980 5.290 5.600 211,204 +0.09(+1.63%)
Nov 06, 2024 5.090 5.990 4.910 5.510 382,003 +0.59(+11.99%)
Nov 05, 2024 5.000 6.558 4.550 4.920 181,798 +0.03(+0.51%)
Nov 04, 2024 4.638 4.900 4.390 4.895 190,163 +0.21(+4.59%)
Nov 01, 2024 4.400 4.690 4.310 4.680 31,604 +0.21(+4.70%)
Oct 31, 2024 4.490 4.490 4.200 4.470 5,866 +0.22(+5.18%)
Oct 30, 2024 4.500 4.660 4.160 4.250 52,422 -0.10(-2.30%)
Oct 29, 2024 4.350 4.510 4.000 4.350 96,898 +0.06(+1.40%)
Oct 28, 2024 3.800 4.420 3.800 4.290 124,307 +0.51(+13.49%)
Oct 25, 2024 3.450 3.780 3.430 3.780 52,936 +0.40(+11.83%)
Oct 24, 2024 3.470 3.590 3.130 3.380 179,809 -0.12(-3.43%)
Oct 23, 2024 3.460 3.590 3.350 3.500 144,812 +0.15(+4.48%)
Oct 22, 2024 3.150 3.400 3.100 3.350 1,144,684 +0.20(+6.35%)
Oct 21, 2024 2.910 3.430 2.900 3.150 150,851 +0.21(+7.14%)
Oct 18, 2024 2.950 2.960 2.880 2.940 49,954 +0.12(+4.26%)
Oct 17, 2024 2.950 2.950 2.820 2.820 10,211 -0.07(-2.42%)
Oct 16, 2024 2.730 2.900 2.730 2.890 10,266 +0.06(+2.12%)
Oct 15, 2024 3.040 3.040 2.700 2.830 10,209 -0.02(-0.71%)
Oct 14, 2024 3.010 3.010 2.750 2.850 5,372 +0.08(+2.89%)
Oct 11, 2024 2.800 2.980 2.770 2.770 2,385,495 -0.07(-2.46%)
Oct 10, 2024 2.950 2.950 2.785 2.840 25,095 -0.11(-3.73%)
Oct 09, 2024 2.950 3.150 2.860 2.950 82,718 +0.07(+2.43%)
Oct 08, 2024 2.950 2.950 2.825 2.880 12,755 -0.09(-3.03%)
Oct 07, 2024 2.930 2.970 2.810 2.970 15,058 +0.07(+2.41%)
Oct 04, 2024 3.150 3.150 2.850 2.900 13,495 +0.11(+3.94%)
Oct 03, 2024 2.950 3.000 2.780 2.790 16,502 -0.13(-4.45%)
Oct 02, 2024 3.150 3.230 2.850 2.920 19,801 -0.03(-1.02%)
Oct 01, 2024 2.830 3.010 2.800 2.950 33,390 +0.05(+1.72%)
Sep 30, 2024 3.050 3.170 2.800 2.900 27,944 -0.02(-0.68%)
Sep 27, 2024 3.020 3.020 2.870 2.920 717 -0.02(-0.51%)
Sep 26, 2024 3.030 3.030 2.670 2.935 10,159 +0.19(+6.73%)
Sep 25, 2024 3.000 3.000 2.600 2.750 3,938 +0.06(+2.23%)
Sep 24, 2024 2.500 2.810 2.460 2.690 14,716 +0.07(+2.67%)
Sep 23, 2024 2.750 2.750 2.500 2.620 41,344 -0.28(-9.66%)
Sep 19, 2024 2.900 0 +0.20(+7.41%)
Sep 18, 2024 2.590 2.900 2.550 2.700 119,755 +0.05(+1.89%)
Sep 17, 2024 2.570 2.780 2.550 2.650 117,537 +0.08(+3.11%)
Sep 16, 2024 2.500 2.600 2.470 2.570 201,759 +0.07(+2.80%)
Sep 13, 2024 2.490 2.550 2.400 2.500 507,837 +0.00(+0.01%)
Sep 12, 2024 2.490 2.500 2.430 2.500 25,876 +0.07(+2.87%)
Sep 11, 2024 2.400 2.430 2.100 2.430 67,793 +0.24(+10.96%)
Sep 10, 2024 2.220 2.300 2.160 2.190 1,968 -0.06(-2.67%)
Sep 09, 2024 2.430 2.430 2.250 2.250 5,948 -0.03(-1.32%)
Sep 06, 2024 2.410 2.600 2.250 2.280 20,594 -0.22(-8.80%)
Sep 05, 2024 2.400 2.510 2.360 2.500 13,437 +0.11(+4.60%)
Sep 04, 2024 2.400 2.590 2.300 2.390 7,350 +0.04(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.