NextNav Inc. (NN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.91 | 8.26 | 7.84 | 8.16 | 8.16 | 627,343 |
| 18 Apr 2024 | 7.80 | 8.22 | 7.75 | 8.08 | 8.08 | 958,800 |
| 17 Apr 2024 | 8.07 | 8.57 | 7.52 | 7.79 | 7.79 | 1,308,600 |
| 16 Apr 2024 | 7.45 | 8.08 | 7.36 | 8.02 | 8.02 | 1,515,500 |
| 15 Apr 2024 | 7.41 | 7.53 | 6.80 | 7.05 | 7.05 | 569,200 |
| 12 Apr 2024 | 7.45 | 7.49 | 7.13 | 7.41 | 7.41 | 449,100 |
| 11 Apr 2024 | 7.69 | 7.75 | 7.00 | 7.44 | 7.44 | 622,100 |
| 10 Apr 2024 | 7.26 | 7.66 | 7.25 | 7.60 | 7.60 | 661,000 |
| 09 Apr 2024 | 7.85 | 7.92 | 7.55 | 7.60 | 7.60 | 649,800 |
| 08 Apr 2024 | 7.53 | 7.95 | 7.38 | 7.86 | 7.86 | 666,800 |
| 05 Apr 2024 | 7.25 | 7.62 | 7.08 | 7.50 | 7.50 | 509,000 |
| 04 Apr 2024 | 7.42 | 7.65 | 7.22 | 7.25 | 7.25 | 783,500 |
| 03 Apr 2024 | 7.00 | 7.49 | 6.96 | 7.37 | 7.37 | 884,300 |
| 02 Apr 2024 | 6.63 | 7.11 | 6.57 | 7.03 | 7.03 | 852,400 |
| 01 Apr 2024 | 6.70 | 6.83 | 6.57 | 6.82 | 6.82 | 527,600 |
| 28 Mar 2024 | 6.51 | 6.94 | 6.41 | 6.58 | 6.58 | 757,000 |
| 27 Mar 2024 | 6.91 | 7.14 | 6.71 | 6.91 | 6.91 | 1,146,300 |
| 26 Mar 2024 | 6.61 | 6.95 | 6.52 | 6.93 | 6.93 | 901,700 |
| 25 Mar 2024 | 6.48 | 6.67 | 6.19 | 6.58 | 6.58 | 1,145,500 |
| 22 Mar 2024 | 5.60 | 6.59 | 5.53 | 6.19 | 6.19 | 1,868,700 |
| 21 Mar 2024 | 5.03 | 5.83 | 4.98 | 5.66 | 5.66 | 2,051,900 |
| 20 Mar 2024 | 4.57 | 4.93 | 4.50 | 4.82 | 4.82 | 710,000 |
| 19 Mar 2024 | 4.69 | 4.92 | 4.62 | 4.74 | 4.74 | 656,500 |
| 18 Mar 2024 | 4.21 | 4.77 | 3.95 | 4.73 | 4.73 | 2,004,600 |
| 15 Mar 2024 | 4.15 | 4.31 | 4.01 | 4.21 | 4.21 | 1,258,600 |
| 14 Mar 2024 | 5.44 | 5.44 | 4.02 | 4.24 | 4.24 | 2,185,600 |
| 13 Mar 2024 | 5.24 | 5.61 | 5.24 | 5.61 | 5.61 | 2,097,200 |
| 12 Mar 2024 | 5.29 | 5.48 | 5.08 | 5.24 | 5.24 | 2,579,500 |
| 11 Mar 2024 | 4.02 | 5.27 | 3.98 | 5.26 | 5.26 | 3,333,400 |
| 08 Mar 2024 | 3.62 | 3.99 | 3.62 | 3.89 | 3.89 | 876,200 |
| 07 Mar 2024 | 3.67 | 3.76 | 3.55 | 3.67 | 3.67 | 733,600 |
| 06 Mar 2024 | 3.76 | 3.76 | 3.61 | 3.64 | 3.64 | 435,500 |
| 05 Mar 2024 | 3.89 | 3.89 | 3.66 | 3.76 | 3.76 | 458,900 |
| 04 Mar 2024 | 4.29 | 4.32 | 3.87 | 3.93 | 3.93 | 826,000 |
| 01 Mar 2024 | 4.31 | 4.50 | 4.20 | 4.30 | 4.30 | 944,900 |
| 29 Feb 2024 | 4.11 | 4.34 | 4.01 | 4.28 | 4.28 | 2,108,800 |
| 28 Feb 2024 | 4.03 | 4.09 | 3.95 | 3.97 | 3.97 | 500,500 |
| 27 Feb 2024 | 4.19 | 4.22 | 3.95 | 4.05 | 4.05 | 417,300 |
| 26 Feb 2024 | 4.09 | 4.34 | 4.07 | 4.18 | 4.18 | 340,400 |
| 23 Feb 2024 | 4.16 | 4.20 | 4.09 | 4.10 | 4.10 | 293,300 |
| 22 Feb 2024 | 4.09 | 4.23 | 4.04 | 4.15 | 4.15 | 453,400 |
| 21 Feb 2024 | 4.37 | 4.37 | 4.05 | 4.09 | 4.09 | 391,300 |
| 20 Feb 2024 | 4.20 | 4.41 | 4.16 | 4.34 | 4.34 | 550,000 |
| 16 Feb 2024 | 4.10 | 4.22 | 4.03 | 4.20 | 4.20 | 342,100 |
| 15 Feb 2024 | 4.02 | 4.14 | 3.97 | 4.11 | 4.11 | 316,900 |
| 14 Feb 2024 | 4.04 | 4.09 | 3.85 | 3.98 | 3.98 | 975,800 |
| 13 Feb 2024 | 4.30 | 4.40 | 4.00 | 4.01 | 4.01 | 585,800 |
| 12 Feb 2024 | 4.48 | 4.57 | 4.34 | 4.40 | 4.40 | 477,300 |
| 09 Feb 2024 | 4.41 | 4.53 | 4.31 | 4.41 | 4.41 | 452,400 |
| 08 Feb 2024 | 4.08 | 4.50 | 4.08 | 4.40 | 4.40 | 674,100 |
| 07 Feb 2024 | 4.17 | 4.19 | 4.10 | 4.13 | 4.13 | 445,700 |
| 06 Feb 2024 | 4.11 | 4.25 | 4.11 | 4.13 | 4.13 | 392,200 |
| 05 Feb 2024 | 4.06 | 4.31 | 4.03 | 4.16 | 4.16 | 537,400 |
| 02 Feb 2024 | 4.10 | 4.13 | 4.03 | 4.09 | 4.09 | 472,900 |
| 01 Feb 2024 | 4.16 | 4.25 | 4.12 | 4.13 | 4.13 | 722,700 |
| 31 Jan 2024 | 4.13 | 4.27 | 4.07 | 4.16 | 4.16 | 759,700 |
| 30 Jan 2024 | 4.14 | 4.24 | 4.05 | 4.17 | 4.17 | 704,000 |
| 29 Jan 2024 | 3.74 | 4.17 | 3.67 | 4.15 | 4.15 | 1,182,100 |
| 26 Jan 2024 | 3.85 | 3.90 | 3.73 | 3.75 | 3.75 | 1,027,800 |
| 25 Jan 2024 | 3.79 | 3.84 | 3.69 | 3.76 | 3.76 | 883,400 |
| 24 Jan 2024 | 4.23 | 4.23 | 3.79 | 3.79 | 3.79 | 1,044,300 |
| 23 Jan 2024 | 3.98 | 4.05 | 3.82 | 3.85 | 3.85 | 817,800 |
| 22 Jan 2024 | 3.86 | 4.01 | 3.86 | 3.95 | 3.95 | 706,100 |
| 19 Jan 2024 | 3.90 | 3.91 | 3.71 | 3.88 | 3.88 | 1,272,900 |
| 18 Jan 2024 | 3.86 | 3.91 | 3.65 | 3.90 | 3.90 | 1,575,800 |
| 17 Jan 2024 | 3.84 | 3.90 | 3.77 | 3.85 | 3.85 | 432,500 |
| 16 Jan 2024 | 4.05 | 4.05 | 3.76 | 3.88 | 3.88 | 1,128,100 |
| 12 Jan 2024 | 4.20 | 4.24 | 3.91 | 3.98 | 3.98 | 1,407,500 |
| 11 Jan 2024 | 4.65 | 4.69 | 4.09 | 4.13 | 4.13 | 1,224,400 |
| 10 Jan 2024 | 5.15 | 5.19 | 4.55 | 4.59 | 4.59 | 1,313,200 |
| 09 Jan 2024 | 4.70 | 5.28 | 4.63 | 5.10 | 5.10 | 2,239,600 |
| 08 Jan 2024 | 4.57 | 4.78 | 4.54 | 4.63 | 4.63 | 402,900 |
| 05 Jan 2024 | 4.51 | 4.62 | 4.40 | 4.59 | 4.59 | 565,000 |
| 04 Jan 2024 | 4.55 | 4.55 | 4.39 | 4.52 | 4.52 | 466,000 |
| 03 Jan 2024 | 4.46 | 4.68 | 4.30 | 4.53 | 4.53 | 429,100 |
| 02 Jan 2024 | 4.42 | 4.55 | 4.37 | 4.50 | 4.50 | 420,200 |
| 29 Dec 2023 | 4.51 | 4.51 | 4.40 | 4.45 | 4.45 | 1,212,100 |
| 28 Dec 2023 | 4.42 | 4.53 | 4.39 | 4.51 | 4.51 | 410,500 |
| 27 Dec 2023 | 4.42 | 4.55 | 4.38 | 4.42 | 4.42 | 312,700 |
| 26 Dec 2023 | 4.32 | 4.45 | 4.26 | 4.43 | 4.43 | 330,800 |
| 22 Dec 2023 | 4.18 | 4.40 | 4.18 | 4.33 | 4.33 | 418,600 |
| 21 Dec 2023 | 4.15 | 4.32 | 4.14 | 4.30 | 4.30 | 363,500 |
| 20 Dec 2023 | 4.18 | 4.34 | 4.06 | 4.12 | 4.12 | 504,600 |
| 19 Dec 2023 | 4.29 | 4.39 | 4.07 | 4.19 | 4.19 | 761,800 |
| 18 Dec 2023 | 4.04 | 4.25 | 4.01 | 4.23 | 4.23 | 634,500 |
| 15 Dec 2023 | 4.14 | 4.14 | 3.91 | 4.01 | 4.01 | 753,900 |
| 14 Dec 2023 | 4.14 | 4.24 | 3.99 | 4.10 | 4.10 | 515,100 |
| 13 Dec 2023 | 4.03 | 4.14 | 3.98 | 4.09 | 4.09 | 610,600 |
| 12 Dec 2023 | 4.04 | 4.10 | 3.95 | 4.00 | 4.00 | 716,400 |
| 11 Dec 2023 | 3.93 | 4.10 | 3.78 | 4.07 | 4.07 | 889,700 |
| 08 Dec 2023 | 3.94 | 4.09 | 3.90 | 3.92 | 3.92 | 908,500 |
| 07 Dec 2023 | 3.91 | 4.03 | 3.71 | 3.94 | 3.94 | 1,422,700 |
| 06 Dec 2023 | 3.96 | 4.19 | 3.76 | 3.93 | 3.93 | 1,975,300 |
| 05 Dec 2023 | 4.11 | 4.22 | 3.93 | 3.95 | 3.95 | 819,300 |
| 04 Dec 2023 | 4.18 | 4.24 | 4.05 | 4.10 | 4.10 | 500,500 |
| 01 Dec 2023 | 3.90 | 4.26 | 3.88 | 4.21 | 4.21 | 908,500 |
| 30 Nov 2023 | 4.12 | 4.18 | 3.94 | 3.96 | 3.96 | 1,882,100 |
| 29 Nov 2023 | 4.30 | 4.39 | 4.09 | 4.11 | 4.11 | 353,400 |
| 28 Nov 2023 | 4.43 | 4.46 | 4.13 | 4.17 | 4.17 | 715,700 |
| 27 Nov 2023 | 4.41 | 4.53 | 4.31 | 4.41 | 4.41 | 273,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.