NextNav Inc. (NN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

2.0300

+0.1400

(+7.41%)

At close: 04:00PM EDT

2.0300

0.00

(0.00%)

After hours:

04:08PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	1.9200	2.1400	1.8720	2.0300	2.0300	448,600
30 Mar 2023	2.0000	2.0200	1.8350	1.8900	1.8900	281,000
29 Mar 2023	2.0600	2.1100	1.9350	1.9950	1.9950	359,600
28 Mar 2023	1.8000	2.1100	1.7700	2.0500	2.0500	637,500
27 Mar 2023	1.7500	1.8050	1.7200	1.7700	1.7700	519,900
24 Mar 2023	1.7000	1.7200	1.5900	1.7200	1.7200	539,200
23 Mar 2023	1.9500	2.0450	1.7000	1.7200	1.7200	710,300
22 Mar 2023	2.0900	2.0900	1.8400	1.8850	1.8850	562,600
21 Mar 2023	2.0500	2.0850	1.9700	2.0000	2.0000	244,700
20 Mar 2023	2.1200	2.1200	1.8700	2.0200	2.0200	624,200
17 Mar 2023	2.1300	2.1300	2.0000	2.0800	2.0800	667,800
16 Mar 2023	2.1200	2.2300	2.1100	2.1300	2.1300	734,100
15 Mar 2023	2.0800	2.2350	2.0600	2.1600	2.1600	265,000
14 Mar 2023	2.2700	2.2750	2.1450	2.1600	2.1600	285,000
13 Mar 2023	2.3600	2.3600	2.1500	2.1900	2.1900	365,800
10 Mar 2023	2.6500	2.6500	2.3900	2.4000	2.4000	237,200
09 Mar 2023	2.7600	2.8000	2.6500	2.6600	2.6600	223,800
08 Mar 2023	2.7400	2.7700	2.6900	2.7400	2.7400	255,300
07 Mar 2023	2.7100	2.7750	2.6700	2.7300	2.7300	170,100
06 Mar 2023	2.7200	2.7650	2.6500	2.7300	2.7300	212,400
03 Mar 2023	2.6700	2.7000	2.6100	2.6700	2.6700	147,300
02 Mar 2023	2.7700	2.7900	2.6450	2.6600	2.6600	149,300
01 Mar 2023	2.7600	2.8000	2.5850	2.7700	2.7700	713,600
28 Feb 2023	2.7500	2.7850	2.7100	2.7600	2.7600	797,000
27 Feb 2023	2.8000	2.8300	2.7200	2.7600	2.7600	195,800
24 Feb 2023	2.7800	2.8150	2.7200	2.7800	2.7800	215,700
23 Feb 2023	2.7600	2.8700	2.6700	2.8200	2.8200	1,149,500
22 Feb 2023	2.8300	2.9100	2.7050	2.7500	2.7500	364,900
21 Feb 2023	2.8200	2.9000	2.7300	2.8300	2.8300	286,400
17 Feb 2023	2.8800	2.9300	2.8300	2.9100	2.9100	143,700
16 Feb 2023	2.7800	2.9400	2.6600	2.8700	2.8700	264,200
15 Feb 2023	2.9100	2.9500	2.7200	2.8000	2.8000	295,500
14 Feb 2023	2.9100	2.9900	2.7800	2.8600	2.8600	483,100
13 Feb 2023	3.1200	3.1250	2.9100	2.9300	2.9300	322,900
10 Feb 2023	3.0200	3.2300	2.9150	3.1600	3.1600	707,300
09 Feb 2023	3.4700	3.5400	3.0400	3.0600	3.0600	513,800
08 Feb 2023	3.2700	3.6100	3.2450	3.4600	3.4600	791,100
07 Feb 2023	2.9900	3.2500	2.9900	3.2200	3.2200	1,615,900
06 Feb 2023	3.0600	3.1050	2.9600	3.0200	3.0200	448,500
03 Feb 2023	2.9100	3.1100	2.8600	3.0700	3.0700	1,070,200
02 Feb 2023	3.0100	3.0700	2.9250	3.0000	3.0000	607,100
01 Feb 2023	2.9300	3.0100	2.8860	2.9900	2.9900	653,400
31 Jan 2023	2.8200	2.9900	2.7500	2.9600	2.9600	304,900
30 Jan 2023	2.9000	2.9000	2.7120	2.7600	2.7600	389,100
27 Jan 2023	2.9800	3.1400	2.8900	2.9100	2.9100	741,100
26 Jan 2023	3.1000	3.1600	3.0250	3.0800	3.0800	606,600
25 Jan 2023	2.8400	3.1700	2.8000	3.1000	3.1000	2,184,400
24 Jan 2023	2.7500	2.9300	2.7450	2.9100	2.9100	344,000
23 Jan 2023	2.7300	2.8800	2.6900	2.8100	2.8100	230,700
20 Jan 2023	2.5500	2.7300	2.4300	2.7100	2.7100	652,700
19 Jan 2023	2.6600	2.7400	2.4900	2.5300	2.5300	326,500
18 Jan 2023	2.8600	2.9500	2.6400	2.7000	2.7000	351,700
17 Jan 2023	2.9900	3.0200	2.8300	2.9000	2.9000	533,600
13 Jan 2023	2.9100	3.0300	2.8700	3.0000	3.0000	402,300
12 Jan 2023	3.1600	3.1800	2.8300	2.9800	2.9800	800,600
11 Jan 2023	3.1000	3.1900	3.1000	3.1200	3.1200	222,700
10 Jan 2023	3.0600	3.1200	3.0200	3.1000	3.1000	195,600
09 Jan 2023	3.0500	3.1200	3.0300	3.0600	3.0600	146,500
06 Jan 2023	3.0300	3.0600	2.9900	3.0400	3.0400	108,600
05 Jan 2023	3.1100	3.1100	2.9800	3.0200	3.0200	117,100
04 Jan 2023	3.0700	3.1250	2.9900	3.1200	3.1200	183,100
03 Jan 2023	2.9500	3.0750	2.9400	3.0600	3.0600	127,500
30 Dec 2022	2.8300	3.0100	2.8300	2.9300	2.9300	278,500
29 Dec 2022	2.7600	3.0050	2.7600	2.8800	2.8800	355,700
28 Dec 2022	2.7800	2.8500	2.7100	2.7400	2.7400	263,800
27 Dec 2022	2.7400	2.8500	2.6400	2.7600	2.7600	1,539,600
23 Dec 2022	2.8000	2.8300	2.6200	2.8000	2.8000	348,600
22 Dec 2022	2.8600	2.9200	2.7300	2.8000	2.8000	446,600
21 Dec 2022	2.8800	2.9700	2.8300	2.8900	2.8900	220,300
20 Dec 2022	2.6600	2.9100	2.5800	2.9000	2.9000	320,300
19 Dec 2022	2.9000	2.9400	2.5600	2.7000	2.7000	491,600
16 Dec 2022	2.8100	2.8600	2.6400	2.8500	2.8500	1,874,000
15 Dec 2022	2.9300	2.9600	2.7200	2.8600	2.8600	418,400
14 Dec 2022	2.9000	2.9900	2.7800	2.9500	2.9500	536,200
13 Dec 2022	2.9000	3.0600	2.7700	2.9500	2.9500	443,400
12 Dec 2022	2.8000	2.8100	2.6600	2.7600	2.7600	103,400
09 Dec 2022	2.9100	3.0000	2.7100	2.7400	2.7400	309,800
08 Dec 2022	2.9100	3.0100	2.7700	2.9000	2.9000	100,400
07 Dec 2022	2.8900	3.0300	2.7800	2.8900	2.8900	228,100
06 Dec 2022	3.0300	3.0900	2.8800	2.9100	2.9100	362,200
05 Dec 2022	3.1800	3.2300	2.9500	2.9700	2.9700	509,900
02 Dec 2022	3.1800	3.3000	3.1300	3.1800	3.1800	160,600
01 Dec 2022	3.2900	3.4100	3.1500	3.2100	3.2100	145,000
30 Nov 2022	3.2300	3.3100	3.1000	3.2900	3.2900	300,300
29 Nov 2022	3.1800	3.4700	3.1800	3.2600	3.2600	96,000
28 Nov 2022	3.5100	3.5400	3.1850	3.2100	3.2100	133,500
25 Nov 2022	3.4800	3.6050	3.4600	3.5500	3.5500	64,800
23 Nov 2022	3.6400	3.6500	3.3900	3.5100	3.5100	220,000
22 Nov 2022	3.1300	3.6800	3.0800	3.6250	3.6250	255,800
21 Nov 2022	3.4900	3.5400	3.1200	3.1300	3.1300	230,500
18 Nov 2022	3.8500	3.8500	3.3300	3.4900	3.4900	246,400
17 Nov 2022	3.5100	3.7400	3.5100	3.7100	3.7100	286,600
16 Nov 2022	3.3600	3.7230	3.2900	3.5700	3.5700	401,700
15 Nov 2022	3.4800	3.6400	3.1700	3.3300	3.3300	1,095,400
14 Nov 2022	3.3000	3.6900	3.3000	3.4800	3.4800	309,100
11 Nov 2022	3.1800	3.4100	3.0500	3.3800	3.3800	484,900
10 Nov 2022	3.3000	3.3400	3.1750	3.2200	3.2200	461,600
09 Nov 2022	3.2000	3.3300	3.1100	3.1100	3.1100	194,200
08 Nov 2022	3.3400	3.3700	3.1600	3.2400	3.2400	223,800
07 Nov 2022	3.3100	3.3800	3.2200	3.3000	3.3000	212,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,884.50-48.67(-0.41%)

NZD/USD0.6261-0.0004(-0.0626%)

NZD/EUR0.5768+0.0031(+0.54%)

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

OIL75.70+1.33(+1.79%)

NextNav Inc. (NN)

NZX 50
11,884.50
-48.67(-0.41%)

NZD/USD
0.6261
-0.0004(-0.0626%)

NZD/EUR
0.5768
+0.0031(+0.54%)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

OIL
75.70
+1.33(+1.79%)