Dark

NN
NextNav Inc. Common Stock
stock NASDAQ

At Close

Aug 28, 2025 3:59:55 PM EDT

17.93USD+0.815%(+0.14)1,136,726

17.92Bid 17.95Ask 0.03Spread

Pre-market

Aug 28, 2025 9:13:30 AM EDT

18.00USD+1.180%(+0.21)1,000

After-hours

Aug 28, 2025 4:54:30 PM EDT

18.69USD+4.210%(+0.76)11,491

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-28	17.9000	18.0300	17.5200	17.9300	+0.787%	1,136,726	0.000%
2025-08-27	16.9300	18.2500	16.8800	17.7900	+4.956%	2,415,643	+0.787%
2025-08-26	16.4000	17.4300	16.4000	16.9500	+3.259%	2,158,445	+5.782%
2025-08-25	15.5400	16.7300	15.2100	16.4150	+5.665%	1,687,073	+9.229%
2025-08-22	14.3800	15.5900	14.1400	15.5350	+7.212%	1,018,451	+15.417%
2025-08-21	14.1100	14.5850	13.7900	14.4900	+2.078%	497,103	+23.741%
2025-08-20	13.9600	14.1950	13.6100	14.1950	+0.817%	622,012	+26.312%
2025-08-19	14.6700	14.7900	13.8950	14.0800	-4.478%	892,676	+27.344%
2025-08-18	14.5400	14.8700	14.4100	14.7400	+1.585%	562,678	+21.642%
2025-08-15	15.0400	15.0550	14.4600	14.5100	-3.202%	796,575	+23.570%
2025-08-14	14.6900	15.1700	14.3600	14.9900	+0.943%	561,144	+19.613%
2025-08-13	14.9100	14.9900	14.3700	14.8500	+0.815%	1,071,032	+20.741%
2025-08-12	14.4000	14.8000	14.3500	14.7300	+2.008%	913,507	+21.724%
2025-08-11	13.7400	14.5100	13.6800	14.4400	+5.018%	1,350,224	+24.169%
2025-08-08	14.1200	14.5350	13.4700	13.7500	-1.821%	1,726,815	+30.400%
2025-08-07	15.4000	15.4650	13.8400	14.0050	-10.397%	2,645,972	+28.026%
2025-08-06	15.5600	15.6700	15.2700	15.6300	+0.774%	1,091,835	+14.715%
2025-08-05	15.5400	15.7850	15.3300	15.5100	+0.453%	990,940	+15.603%
2025-08-04	14.9800	15.4885	14.8850	15.4400	+4.254%	1,160,348	+16.127%
2025-08-01	14.6600	15.0350	14.3500	14.8100	+0.135%	891,557	+21.067%
2025-07-31	14.8700	15.2300	14.6100	14.7900	-0.538%	1,083,472	+21.231%
2025-07-30	15.2100	15.4400	14.7000	14.8700	-2.235%	855,695	+20.578%
2025-07-29	15.4900	15.5700	14.9300	15.2100	-1.105%	722,133	+17.883%
2025-07-28	15.5500	15.5500	15.0900	15.3800	-0.130%	754,341	+16.580%
2025-07-25	15.3200	15.5500	14.9200	15.4000	+0.785%	1,031,603	+16.429%
2025-07-24	15.4100	15.6100	15.1800	15.2800	-0.908%	729,957	+17.343%
2025-07-23	15.3500	15.6150	15.0400	15.4200	+0.784%	1,260,516	+16.278%
2025-07-22	14.9000	15.4350	14.6610	15.3000	+2.478%	1,056,057	+17.190%
2025-07-21	14.4000	15.1150	14.1900	14.9300	+3.609%	1,216,078	+20.094%
2025-07-18	14.7000	15.0100	14.3500	14.4100	-1.166%	1,600,461	+24.427%
2025-07-17	15.0000	15.1594	14.3000	14.5800	-4.079%	2,796,964	+22.977%
2025-07-16	16.3400	16.5900	15.0200	15.2000	-5.999%	2,348,523	+17.961%
2025-07-15	16.4700	16.7100	16.1200	16.1700	-0.492%	1,166,048	+10.884%
2025-07-14	16.0900	16.6500	16.0500	16.2500	+0.682%	970,739	+10.338%
2025-07-11	16.2800	16.5399	16.0300	16.1400	-0.738%	1,797,453	+11.090%
2025-07-10	16.0400	16.5800	15.8400	16.2600	+1.372%	1,997,880	+10.271%
2025-07-09	16.3700	16.3800	15.9000	16.0400	-1.171%	1,039,944	+11.783%
2025-07-08	16.3300	16.4000	15.8200	16.2300	-0.092%	1,523,962	+10.474%
2025-07-07	15.8500	16.2700	15.6000	16.2450	+1.977%	2,034,535	+10.372%
2025-07-03	15.5600	16.1100	15.3401	15.9300	+3.040%	1,429,679	+12.555%
2025-07-02	15.2400	15.7900	15.0400	15.4600	+0.586%	1,671,530	+15.977%
2025-07-01	15.2000	15.3900	14.5400	15.3700	+1.118%	1,130,767	+16.656%
2025-06-30	15.3600	15.5800	15.1094	15.2000	+0.863%	1,939,515	+17.961%
2025-06-27	15.1100	15.4500	14.8000	15.0700	-0.066%	2,419,202	+18.978%
2025-06-26	14.9800	15.4200	14.5700	15.0800	+0.937%	925,900	+18.899%
2025-06-25	14.8800	15.3280	14.6900	14.9400	+0.067%	1,224,958	+20.013%
2025-06-24	14.6900	15.5400	14.4400	14.9300	+2.051%	2,001,825	+20.094%
2025-06-23	14.2500	14.9500	14.0100	14.6300	+0.966%	1,382,103	+22.556%
2025-06-20	14.7250	14.7250	14.0600	14.4900	+0.695%	1,433,339	+23.741%
2025-06-18	14.2200	14.8622	14.1500	14.3900	+0.209%	1,478,778	+24.600%
2025-06-17	14.2800	14.5900	13.7800	14.3600	-0.760%	1,822,524	+24.861%
2025-06-16	13.1600	15.1500	13.1600	14.4700	+12.432%	2,404,410	+23.912%
2025-06-13	12.2200	12.9150	12.2200	12.8700	+2.796%	822,275	+39.316%
2025-06-12	12.5900	12.7900	12.0200	12.5200	-1.184%	1,065,666	+43.211%
2025-06-11	12.3000	12.8700	12.2650	12.6700	+3.555%	1,068,697	+41.515%
2025-06-10	12.3500	12.6500	12.1550	12.2350	-0.770%	853,623	+46.547%
2025-06-09	11.9600	12.6000	11.7900	12.3300	+3.963%	883,102	+45.418%
2025-06-06	11.8600	12.1400	11.7400	11.8600	+2.065%	791,490	+51.180%
2025-06-05	11.8300	11.8600	11.4350	11.6200	-1.775%	1,242,335	+54.303%
2025-06-04	11.6200	12.0200	11.3650	11.8300	+1.720%	1,273,084	+51.564%
2025-06-03	11.6000	11.8300	11.1100	11.6300	+0.259%	1,190,458	+54.170%
2025-06-02	12.4500	12.5548	10.8400	11.6000	-7.570%	3,032,696	+54.569%
2025-05-30	12.3200	12.8000	12.2150	12.5500	+1.291%	2,050,941	+42.869%
2025-05-29	12.9000	13.0500	12.3550	12.3900	-2.900%	652,738	+44.713%
2025-05-28	13.2500	13.4000	12.7500	12.7600	-3.407%	756,027	+40.517%
2025-05-27	12.7500	13.3000	12.5000	13.2100	+6.190%	897,703	+35.731%
2025-05-23	12.5600	12.9200	12.3899	12.4400	-3.341%	929,767	+44.132%
2025-05-22	12.7000	13.2587	12.4262	12.8700	+1.498%	1,157,065	+39.316%
2025-05-21	13.2300	13.5600	12.3350	12.6800	-4.805%	1,166,446	+41.404%
2025-05-20	13.4400	13.8000	13.2450	13.3200	-0.893%	930,160	+34.610%
2025-05-19	13.9400	14.0800	13.3300	13.4400	-3.587%	847,540	+33.408%
2025-05-16	13.5400	14.0050	13.4500	13.9400	+2.575%	1,119,274	+28.623%
2025-05-15	13.1800	14.2900	13.0330	13.5900	+2.257%	1,272,401	+31.935%
2025-05-14	12.9300	13.4500	12.7200	13.2900	+2.625%	1,208,123	+34.913%
2025-05-13	12.6500	13.0400	12.2300	12.9500	+1.648%	959,898	+38.456%
2025-05-12	13.6100	14.0800	12.3900	12.7400	-2.896%	1,944,368	+40.738%
2025-05-09	13.1000	14.3800	12.5800	13.1200	-5.815%	1,847,464	+36.662%
2025-05-08	14.0000	14.1800	13.4700	13.9300	+0.979%	1,191,356	+28.715%
2025-05-07	13.2200	14.0000	13.2200	13.7950	+4.349%	1,587,955	+29.975%
2025-05-06	12.7500	13.3000	12.6201	13.2200	+1.614%	787,074	+35.628%
2025-05-05	13.0300	13.0500	12.4400	13.0100	-1.439%	795,813	+37.817%
2025-05-02	13.0000	13.6000	12.9100	13.2000	+3.489%	946,704	+35.833%
2025-05-01	12.6300	13.1000	12.5300	12.7550	+2.697%	936,648	+40.572%
2025-04-30	12.3300	12.5700	11.8700	12.4200	-2.050%	821,161	+44.364%
2025-04-29	12.2400	13.0400	12.0700	12.6800	+3.510%	1,188,687	+41.404%
2025-04-28	11.8200	12.3382	11.8100	12.2500	+4.255%	684,528	+46.367%
2025-04-25	11.7800	11.9772	11.4300	11.7500	-0.676%	1,133,653	+52.596%
2025-04-24	11.1700	12.1300	11.1300	11.8300	+6.769%	949,784	+51.564%
2025-04-23	11.3200	11.6600	11.0400	11.0800	+1.095%	807,490	+61.823%
2025-04-22	11.1200	11.3950	10.9000	10.9600	-1.261%	674,838	+63.595%
2025-04-21	11.6200	11.7871	10.9000	11.1000	-6.052%	744,961	+61.532%
2025-04-17	12.0000	12.1474	11.5200	11.8150	-1.047%	764,482	+51.756%
2025-04-16	11.8900	12.1100	11.6500	11.9400	-0.995%	832,497	+50.168%
2025-04-15	12.4200	12.6200	11.7500	12.0600	-2.269%	873,665	+48.673%
2025-04-14	12.5000	12.7800	12.0500	12.3400	+1.983%	841,907	+45.300%
2025-04-11	11.8600	12.2300	11.2300	12.1000	+1.510%	784,344	+48.182%
2025-04-10	12.0100	12.2550	11.3700	11.9200	-2.455%	1,305,285	+50.419%
2025-04-09	11.0200	12.2700	10.6600	12.2200	+10.289%	2,379,116	+46.727%
2025-04-08	12.8100	12.8100	10.6400	11.0800	-9.845%	1,919,356	+61.823%
2025-04-07	11.5900	13.4300	11.0700	12.2900	+3.364%	2,101,221	+45.891%
2025-04-04	11.8500	12.2400	11.1250	11.8900	-4.956%	1,476,350	+50.799%
2025-04-03	12.0100	12.6200	11.8300	12.5100	-2.418%	1,328,957	+43.325%
2025-04-02	12.0500	13.0300	12.0095	12.8200	+4.397%	962,150	+39.860%
2025-04-01	11.9100	12.5700	11.7000	12.2800	+0.904%	1,121,126	+46.010%
2025-03-31	12.5200	13.0662	12.1500	12.1700	-5.732%	1,650,985	+47.329%
2025-03-28	12.8800	13.1700	12.6800	12.9100	-0.692%	1,405,106	+38.885%
2025-03-27	12.6600	13.2000	12.3650	13.0000	+2.524%	916,870	+37.923%
2025-03-26	13.4500	13.5319	12.4500	12.6800	-5.655%	989,861	+41.404%
2025-03-25	12.7400	13.5100	12.5600	13.4400	+5.329%	1,337,661	+33.408%
2025-03-24	12.1400	13.0400	12.1400	12.7600	+6.600%	1,532,494	+40.517%
2025-03-21	11.6300	12.0500	11.3765	11.9700	+1.098%	1,555,009	+49.791%
2025-03-20	11.4600	12.2669	11.4600	11.8400	+0.339%	1,313,526	+51.436%
2025-03-19	11.6300	12.3000	11.2200	11.8000	-0.590%	1,304,627	+51.949%
2025-03-18	11.1500	11.9200	10.7900	11.8700	+4.306%	2,157,990	+51.053%
2025-03-17	11.0600	11.5100	10.8450	11.3800	+3.080%	1,762,664	+57.557%
2025-03-14	11.2800	11.6699	10.9800	11.0400	-1.429%	1,860,183	+62.409%
2025-03-13	9.8300	12.6162	9.8300	11.2000	+9.056%	3,600,093	+60.089%
2025-03-12	10.6000	10.8800	9.9850	10.2700	+1.083%	1,137,951	+74.586%
2025-03-11	10.1400	10.5300	9.9000	10.1600	-0.196%	1,021,002	+76.476%
2025-03-10	10.4200	10.4600	9.9100	10.1800	-5.390%	1,221,137	+76.130%
2025-03-07	11.0400	11.0400	9.4750	10.7600	-3.671%	1,826,835	+66.636%
2025-03-06	11.1600	11.5800	10.8850	11.1700	-2.870%	2,034,557	+60.519%
2025-03-05	9.5000	11.5800	9.2650	11.5000	+22.340%	2,668,708	+55.913%
2025-03-04	9.6200	9.8400	9.0450	9.4000	-5.528%	1,895,886	+90.745%
2025-03-03	10.5900	10.9300	9.7700	9.9500	-5.148%	813,056	+80.201%
2025-02-28	10.2800	10.5401	9.9800	10.4900	+3.248%	1,173,678	+70.925%
2025-02-27	10.5200	10.5800	9.7200	10.1600	-2.402%	2,007,279	+76.476%
2025-02-26	10.6900	10.9807	10.3400	10.4100	-2.437%	775,858	+72.238%
2025-02-25	11.1500	11.3100	10.6100	10.6700	-5.071%	1,018,714	+68.041%
2025-02-24	11.8100	11.8400	11.1607	11.2400	-4.746%	731,285	+59.520%
2025-02-21	12.5000	12.7300	11.7400	11.8000	-5.221%	870,695	+51.949%
2025-02-20	12.1420	12.7000	11.7500	12.4500	+1.633%	1,242,374	+44.016%
2025-02-19	12.2700	12.5300	12.0250	12.2500	-0.810%	622,309	+46.367%
2025-02-18	12.8200	13.1192	12.3300	12.3500	-2.909%	852,010	+45.182%
2025-02-14	12.3000	12.7700	12.1600	12.7200	+4.007%	813,901	+40.959%
2025-02-13	11.7000	12.4200	11.6002	12.2300	+5.796%	659,864	+46.607%
2025-02-12	11.6500	11.9100	11.4400	11.5600	-2.694%	811,584	+55.104%
2025-02-11	11.9000	12.0400	11.6300	11.8800	-1.000%	695,342	+50.926%
2025-02-10	12.2500	12.4500	11.9500	12.0000	-0.826%	684,276	+49.417%
2025-02-07	12.3100	12.5800	12.0600	12.1000	-1.385%	691,477	+48.182%
2025-02-06	12.3500	12.5600	12.1200	12.2700	+0.163%	829,943	+46.129%
2025-02-05	11.7900	12.4350	11.7200	12.2500	+4.790%	718,051	+46.367%
2025-02-04	11.9300	12.0500	11.3530	11.6900	-2.217%	1,084,391	+53.379%
2025-02-03	12.1100	12.1500	11.4700	11.9550	-3.821%	890,081	+49.979%
2025-01-31	11.7600	12.9700	11.7300	12.4300	+5.968%	1,339,916	+44.248%
2025-01-30	11.8100	12.0200	11.3800	11.7300	-1.096%	1,231,346	+52.856%
2025-01-29	12.1600	12.3050	11.6204	11.8600	-3.341%	1,113,000	+51.180%
2025-01-28	11.7100	12.2990	11.5700	12.2700	+4.381%	838,825	+46.129%
2025-01-27	11.9000	12.4300	11.5300	11.7550	-3.884%	1,146,934	+52.531%
2025-01-24	12.6100	12.7500	12.2200	12.2300	-2.394%	973,643	+46.607%
2025-01-23	12.9600	13.0250	12.3900	12.5300	-4.570%	1,171,211	+43.097%
2025-01-22	14.0500	14.3500	13.0400	13.1300	-5.743%	1,118,767	+36.558%
2025-01-21	13.1900	14.0500	12.8400	13.9300	+7.236%	1,166,836	+28.715%
2025-01-17	13.0500	13.3600	12.8300	12.9900	+1.564%	959,475	+38.029%
2025-01-16	12.6400	13.0400	12.3300	12.7900	-0.622%	790,234	+40.188%
2025-01-15	13.1600	13.4800	12.7000	12.8700	+1.900%	1,017,862	+39.316%
2025-01-14	13.3000	13.3800	12.4000	12.6300	-4.318%	1,213,119	+41.964%
2025-01-13	11.8400	13.2200	11.6100	13.2000	+10.184%	1,584,428	+35.833%
2025-01-10	12.6000	12.7200	11.4300	11.9800	-7.060%	2,114,177	+49.666%
2025-01-08	13.5000	13.5950	12.0500	12.8900	-5.464%	3,575,027	+39.100%
2025-01-07	13.9300	14.3600	13.3000	13.6350	+0.963%	2,508,080	+31.500%
2025-01-06	15.4300	15.6050	10.6801	13.5050	-16.170%	7,505,562	+32.766%
2025-01-03	16.0000	16.3000	15.7701	16.1100	+1.321%	873,562	+11.297%
2025-01-02	15.4400	16.0000	15.1500	15.9000	+2.185%	620,727	+12.767%
2024-12-31	16.7100	16.7750	15.4793	15.5600	-6.378%	1,673,916	+15.231%
2024-12-30	16.4200	17.0300	15.9300	16.6200	-0.717%	925,472	+7.882%
2024-12-27	16.7600	17.6007	16.5150	16.7400	+0.360%	1,399,832	+7.109%
2024-12-26	14.8300	16.8000	14.6900	16.6800	+11.796%	1,339,299	+7.494%
2024-12-24	15.0400	15.1400	14.8400	14.9200	-0.201%	744,597	+20.174%
2024-12-23	15.2100	15.3800	14.7700	14.9500	-4.167%	1,125,723	+19.933%
2024-12-20	16.1700	16.8300	15.0500	15.6000	-6.921%	3,101,858	+14.936%
2024-12-19	16.3400	16.9800	16.1100	16.7600	+1.761%	1,261,897	+6.981%
2024-12-18	17.4900	17.9400	16.0710	16.4700	-6.154%	1,655,191	+8.865%
2024-12-17	17.9300	17.9900	17.4100	17.5500	-2.500%	1,090,839	+2.165%
2024-12-16	17.0900	18.5382	16.7900	18.0000	+7.207%	2,304,232	-0.389%
2024-12-13	17.1900	17.4100	16.3400	16.7900	-2.327%	794,261	+6.790%
2024-12-12	17.0800	17.7500	17.0500	17.1900	-0.751%	895,720	+4.305%
2024-12-11	17.2900	17.5100	16.7100	17.3200	+1.050%	1,052,440	+3.522%
2024-12-10	16.9600	17.6900	16.7550	17.1400	+0.883%	822,384	+4.609%
2024-12-09	17.0500	17.6100	16.2600	16.9900	-0.118%	1,053,158	+5.533%
2024-12-06	17.1600	17.2732	16.6700	17.0100	-0.176%	681,544	+5.409%
2024-12-05	17.0500	17.3000	16.5250	17.0400	+0.828%	724,737	+5.223%
2024-12-04	16.4700	17.1900	16.4400	16.9000	+3.427%	974,744	+6.095%
2024-12-03	17.0700	17.1500	16.1720	16.3400	-5.275%	945,675	+9.731%
2024-12-02	17.6500	17.7900	17.0600	17.2500	-0.805%	1,291,877	+3.942%
2024-11-29	16.9500	18.1000	16.9050	17.3900	+3.945%	997,224	+3.105%
2024-11-27	16.2000	17.0000	16.1200	16.7300	+4.172%	995,543	+7.173%
2024-11-26	16.1400	17.1000	15.7500	16.0600	-0.496%	1,312,276	+11.644%
2024-11-25	15.8700	16.1900	15.3500	16.1400	+1.701%	1,334,086	+11.090%
2024-11-22	15.7300	16.2476	15.4500	15.8700	+2.124%	950,388	+12.980%
2024-11-21	15.5800	15.7700	15.1200	15.5400	+1.238%	963,422	+15.380%
2024-11-20	16.3000	16.5400	15.2500	15.3500	-5.305%	1,245,869	+16.808%
2024-11-19	14.9700	16.2300	14.8600	16.2100	+7.351%	1,573,506	+10.611%
2024-11-18	14.3700	15.1200	14.1500	15.1000	+6.188%	1,597,949	+18.742%
2024-11-15	14.3000	14.6100	13.4500	14.2200	+0.495%	1,134,926	+26.090%
2024-11-14	14.9000	17.0200	13.7600	14.1500	+4.351%	3,797,129	+26.714%
2024-11-13	14.8200	14.8500	13.4700	13.5600	-8.932%	1,636,678	+32.227%
2024-11-12	14.9000	15.3000	14.3400	14.8900	-1.063%	1,302,555	+20.416%
2024-11-11	14.8100	15.2500	14.4400	15.0500	+3.936%	1,215,285	+19.136%
2024-11-08	14.0100	14.5050	13.8300	14.4800	+3.651%	1,221,942	+23.826%
2024-11-07	13.6400	14.0000	13.4900	13.9700	+3.405%	915,767	+28.346%
2024-11-06	13.6900	13.7800	13.0000	13.5100	+5.054%	1,070,851	+32.717%
2024-11-05	12.9300	13.1000	12.3700	12.8600	-0.078%	1,067,489	+39.425%
2024-11-04	11.8300	13.0600	11.6700	12.8700	+7.699%	2,139,202	+39.316%
2024-11-01	11.7200	12.1300	11.6850	11.9500	+2.840%	541,584	+50.042%
2024-10-31	11.8400	11.9000	11.3020	11.6200	-1.609%	980,651	+54.303%
2024-10-30	11.7200	11.9650	11.2300	11.8100	-0.085%	848,608	+51.820%
2024-10-29	11.4100	11.8900	11.2300	11.8200	+3.231%	908,874	+51.692%
2024-10-28	10.6200	11.8100	10.6200	11.4500	+9.360%	1,370,920	+56.594%
2024-10-25	9.9400	10.5500	9.8800	10.4700	+6.079%	651,924	+71.251%
2024-10-24	10.2900	10.4900	9.7100	9.8700	-3.045%	862,297	+81.662%
2024-10-23	9.9800	10.2200	9.8600	10.1800	+1.193%	1,029,664	+76.130%
2024-10-22	9.4200	10.1100	9.3200	10.0600	+6.681%	1,263,409	+78.231%
2024-10-21	8.7700	9.4400	8.7252	9.4300	+7.771%	1,196,269	+90.138%
2024-10-18	8.3300	8.8000	8.2580	8.7500	+6.061%	1,044,294	+104.914%
2024-10-17	8.0500	8.4000	7.9300	8.2500	+3.125%	587,692	+117.333%
2024-10-16	8.0500	8.1200	7.8950	8.0000	+0.125%	562,777	+124.125%
2024-10-15	7.8000	7.9900	7.7600	7.9900	+2.436%	450,102	+124.406%
2024-10-14	7.9100	7.9600	7.7900	7.8000	-1.391%	279,178	+129.872%
2024-10-11	7.7000	7.9700	7.6900	7.9100	+2.794%	452,232	+126.675%
2024-10-10	7.5800	7.7500	7.4900	7.6950	+0.065%	339,572	+133.008%
2024-10-09	7.8600	8.0300	7.6900	7.6900	-1.976%	411,979	+133.160%
2024-10-08	7.7000	7.9100	7.6300	7.8450	+1.619%	252,897	+128.553%
2024-10-07	7.7700	7.8600	7.5600	7.7200	-0.771%	374,712	+132.254%
2024-10-04	7.7600	7.9300	7.6200	7.7800	+1.966%	426,689	+130.463%
2024-10-03	7.5200	7.7552	7.4501	7.6300	+0.660%	498,866	+134.993%
2024-10-02	7.4700	7.7600	7.4100	7.5800	+1.202%	527,053	+136.544%
2024-10-01	7.4400	7.5600	7.2000	7.4900	0.000%	524,223	+139.386%
2024-09-30	7.3500	7.5800	7.3350	7.4900	+0.943%	367,266	+139.386%
2024-09-27	7.4700	7.5600	7.4000	7.4200	+0.406%	409,507	+141.644%
2024-09-26	7.2700	7.4700	7.1200	7.3900	+3.357%	883,024	+142.625%
2024-09-25	7.1500	7.2550	6.9501	7.1500	-0.418%	597,086	+150.769%
2024-09-24	7.0100	7.2200	6.7500	7.1800	+2.718%	707,943	+149.721%
2024-09-23	7.8300	7.8300	6.9450	6.9900	-9.103%	826,102	+156.509%
2024-09-20	7.8100	7.8800	7.6400	7.6900	-1.536%	1,110,301	+133.160%
2024-09-19	7.8900	7.9200	7.6600	7.8100	+3.444%	435,437	+129.577%
2024-09-18	7.5600	7.8000	7.4400	7.5500	-0.592%	667,991	+137.483%
2024-09-17	7.8300	7.9137	7.5700	7.5950	-1.873%	454,307	+136.076%
2024-09-16	7.8200	7.8800	7.6300	7.7400	-1.527%	483,324	+131.654%
2024-09-13	7.5400	8.0000	7.5400	7.8600	+5.362%	766,823	+128.117%
2024-09-12	7.6300	7.7000	7.4150	7.4600	-1.842%	415,105	+140.349%
2024-09-11	7.2000	7.7000	7.1500	7.6000	+5.409%	701,307	+135.921%
2024-09-10	7.0000	7.2350	6.8300	7.2100	+2.415%	664,112	+148.682%
2024-09-09	7.0400	7.4350	7.0150	7.0400	+0.285%	741,726	+154.688%
2024-09-06	7.5600	7.6300	6.9600	7.0200	-7.266%	727,157	+155.413%
2024-09-05	7.2100	7.6500	7.0600	7.5700	+5.139%	901,332	+136.856%
2024-09-04	7.0200	7.3950	6.9600	7.2000	+1.623%	450,385	+149.028%
2024-09-03	7.5700	7.6500	7.0600	7.0850	-7.627%	801,978	+153.070%
2024-08-30	7.5000	7.8800	7.4550	7.6700	+1.995%	1,114,415	+133.768%
2024-08-29	7.2400	7.6500	7.2100	7.5200	+4.590%	1,131,135	+138.431%
2024-08-28	7.3300	7.6400	6.9400	7.1900	+3.156%	1,033,803	+149.374%
2024-08-27	6.8400	7.0600	6.7100	6.9700	+0.577%	462,521	+157.245%
2024-08-26	6.8400	7.0550	6.8000	6.9300	-0.431%	651,316	+158.730%
2024-08-23	6.5500	7.0100	6.4700	6.9600	+6.503%	871,592	+157.615%
2024-08-22	7.1000	7.1000	6.5000	6.5350	-7.958%	784,918	+174.369%
2024-08-21	7.0500	7.1800	6.9200	7.1000	+0.996%	728,089	+152.535%
2024-08-20	7.1200	7.2199	6.9950	7.0300	-1.264%	607,646	+155.050%
2024-08-19	7.4000	7.4500	7.1000	7.1200	-2.732%	534,164	+151.826%
2024-08-16	7.8200	7.8200	7.2800	7.3200	-5.487%	505,685	+144.945%
2024-08-15	7.7800	7.9000	7.6600	7.7450	+2.447%	534,969	+131.504%
2024-08-14	7.4700	7.5700	7.1500	7.5600	+1.205%	603,090	+137.169%
2024-08-13	7.3100	7.6600	7.2700	7.4700	+2.893%	645,967	+140.027%
2024-08-12	7.3300	7.3600	7.1300	7.2600	-0.548%	450,579	+146.970%
2024-08-09	7.4900	7.5000	7.1000	7.3000	-2.276%	502,948	+145.616%
2024-08-08	7.2800	8.0300	6.6100	7.4700	+2.049%	6,832,569	+140.027%
2024-08-07	8.2400	8.3500	7.3000	7.3200	-9.181%	1,009,858	+144.945%
2024-08-06	7.1300	8.4000	6.8400	8.0600	+14.164%	1,756,606	+122.457%
2024-08-05	7.0000	7.2000	6.5000	7.0600	-5.235%	751,026	+153.966%
2024-08-02	7.5000	7.6300	7.1700	7.4500	-4.731%	718,729	+140.671%
2024-08-01	8.3100	8.3400	7.7700	7.8200	-5.897%	501,613	+129.284%
2024-07-31	8.1300	8.4600	8.0100	8.3100	+3.230%	408,963	+115.764%
2024-07-30	8.0300	8.2600	7.9500	8.0500	+0.124%	538,040	+122.733%
2024-07-29	8.4000	8.6632	7.9700	8.0400	-3.713%	355,959	+123.010%
2024-07-26	8.2900	8.5200	8.1750	8.3500	+2.078%	380,512	+114.731%
2024-07-25	8.4400	8.7000	8.1410	8.1800	-3.195%	739,959	+119.193%
2024-07-24	8.4700	8.6780	8.3800	8.4500	-1.744%	333,857	+112.189%
2024-07-23	8.2600	8.7700	8.2518	8.6000	+4.116%	461,419	+108.488%
2024-07-22	8.0100	8.3500	8.0100	8.2600	+3.250%	359,187	+117.070%
2024-07-19	8.4400	8.4400	7.9300	8.0000	-5.325%	494,809	+124.125%
2024-07-18	9.2400	9.3187	8.3200	8.4500	-8.152%	649,215	+112.189%
2024-07-17	9.2400	9.3636	8.8000	9.2000	-1.499%	506,977	+94.891%
2024-07-16	9.3000	9.5000	9.0730	9.3400	+1.522%	644,809	+91.970%
2024-07-15	8.6800	9.3600	8.5653	9.2000	+6.852%	912,457	+94.891%
2024-07-12	8.4700	8.7700	8.2600	8.6100	+2.500%	602,320	+108.246%
2024-07-11	8.6900	8.7550	8.3700	8.4000	-1.869%	568,364	+113.452%
2024-07-10	8.1300	8.6100	8.0500	8.5600	+5.031%	759,232	+109.463%
2024-07-09	8.6200	8.7500	8.0300	8.1500	-2.161%	687,663	+120.000%
2024-07-08	8.4700	8.5100	8.0300	8.3300	-1.186%	557,834	+115.246%
2024-07-05	7.9500	8.4700	7.8800	8.4300	+5.112%	385,836	+112.693%
2024-07-03	7.7700	8.0800	7.7700	8.0200	+0.881%	213,461	+123.566%
2024-07-02	8.0400	8.0400	7.9000	7.9500	-1.365%	258,772	+125.535%
2024-07-01	8.1000	8.2100	7.8600	8.0600	-0.617%	403,436	+122.457%
2024-06-28	8.0400	8.2600	7.8800	8.1100	+1.375%	3,753,253	+121.085%
2024-06-27	7.9000	8.0200	7.7700	8.0000	+1.266%	497,234	+124.125%
2024-06-26	8.2500	8.2500	7.8400	7.9000	-4.358%	592,607	+126.962%
2024-06-25	8.5100	8.6600	8.0600	8.2600	+4.822%	908,527	+117.070%
2024-06-24	7.7400	7.9600	7.6508	7.8800	+1.677%	638,042	+127.538%
2024-06-21	7.4000	7.8000	7.3350	7.7500	+4.730%	1,608,239	+131.355%
2024-06-20	7.3400	7.4400	6.9900	7.4000	-0.135%	922,568	+142.297%
2024-06-18	7.4000	7.5700	7.1900	7.4100	+0.135%	639,644	+141.970%
2024-06-17	7.3700	7.4300	7.0800	7.4000	+0.271%	521,401	+142.297%
2024-06-14	7.2700	7.4400	7.2400	7.3800	+0.136%	389,285	+142.954%
2024-06-13	7.6400	7.7300	7.2000	7.3700	-3.786%	544,801	+143.284%
2024-06-12	7.7100	7.8500	7.6300	7.6600	+1.189%	331,172	+134.073%
2024-06-11	7.3900	7.8000	7.3100	7.5700	+1.747%	433,157	+136.856%
2024-06-10	7.3900	7.5500	7.3200	7.4400	-0.134%	557,598	+140.995%
2024-06-07	7.7900	7.8250	7.3800	7.4500	-3.995%	582,817	+140.671%
2024-06-06	8.2800	8.2900	7.7301	7.7600	-5.825%	516,926	+131.057%
2024-06-05	7.6000	8.3400	7.4200	8.2400	+9.139%	936,946	+117.597%
2024-06-04	7.7700	7.7700	7.5050	7.5500	-3.822%	680,495	+137.483%
2024-06-03	7.9600	8.1650	7.7400	7.8500	-0.570%	762,142	+128.408%
2024-05-31	7.7000	7.9000	7.5900	7.8950	+2.934%	787,690	+127.106%
2024-05-30	7.5700	7.7000	7.4800	7.6700	+0.921%	709,627	+133.768%
2024-05-29	7.7100	7.7900	7.5200	7.6000	-3.797%	700,873	+135.921%
2024-05-28	7.7800	8.5300	7.7650	7.9000	+2.464%	1,199,080	+126.962%
2024-05-24	7.5100	7.7600	7.5100	7.7100	+2.800%	860,218	+132.555%
2024-05-23	7.3600	7.5200	7.2500	7.5000	+1.833%	738,813	+139.067%
2024-05-22	7.5100	7.6000	7.3550	7.3650	-2.191%	567,815	+143.449%
2024-05-21	7.9600	8.1000	7.5200	7.5300	-4.684%	854,709	+138.114%
2024-05-20	8.0700	8.2000	7.6900	7.9000	-2.469%	803,192	+126.962%
2024-05-17	8.1900	8.2504	7.9645	8.1000	-0.613%	652,529	+121.358%
2024-05-16	7.9100	8.3300	7.7400	8.1500	+8.957%	1,239,825	+120.000%
2024-05-15	7.8200	7.9300	7.4500	7.4800	-3.109%	729,809	+139.706%
2024-05-14	7.4500	7.8150	7.4000	7.7200	+3.485%	594,139	+132.254%
2024-05-13	7.4600	7.6650	7.3850	7.4600	-0.401%	809,964	+140.349%
2024-05-10	8.2100	8.2500	7.3100	7.4900	-7.187%	1,088,284	+139.386%
2024-05-09	8.0400	8.9900	8.0300	8.0700	-3.699%	1,034,955	+122.181%
2024-05-08	8.4700	8.5700	7.8700	8.3800	-2.445%	1,289,093	+113.962%
2024-05-07	8.5200	8.7000	8.3550	8.5900	+0.585%	594,598	+108.731%
2024-05-06	9.0700	9.2300	8.3300	8.5400	-5.322%	810,323	+109.953%
2024-05-03	9.1400	9.2400	8.8600	9.0200	+0.334%	555,252	+98.780%
2024-05-02	9.3100	9.3200	8.5800	8.9900	-1.209%	694,588	+99.444%
2024-05-01	9.0700	9.2500	8.7250	9.1000	-0.110%	644,700	+97.033%
2024-04-30	9.3800	9.5000	8.8900	9.1100	-2.982%	761,526	+96.817%
2024-04-29	9.3300	9.4500	9.0200	9.3900	-0.318%	962,423	+90.948%
2024-04-26	8.2900	9.5000	8.2900	9.4200	+13.975%	1,407,655	+90.340%
2024-04-25	8.5600	8.9293	8.1750	8.2650	-5.055%	1,020,349	+116.939%
2024-04-24	8.6900	8.9100	8.5000	8.7050	+0.520%	695,545	+105.974%
2024-04-23	8.4000	8.8300	8.3500	8.6600	+3.095%	692,374	+107.044%
2024-04-22	8.1500	8.5100	7.9350	8.4000	+2.941%	1,047,059	+113.452%
2024-04-19	7.9100	8.2600	7.8400	8.1600	+0.990%	638,207	+119.730%
2024-04-18	7.8000	8.2200	7.7500	8.0800	+3.723%	952,500	+121.906%
2024-04-17	8.0700	8.5750	7.5200	7.7900	-2.868%	1,302,727	+130.167%
2024-04-16	7.4500	8.0800	7.3600	8.0200	+13.678%	1,514,012	+123.566%
2024-04-15	7.4100	7.5300	6.8000	7.0550	-4.791%	566,947	+154.146%
2024-04-12	7.4500	7.4900	7.1300	7.4100	-0.403%	449,099	+141.970%
2024-04-11	7.6900	7.7500	7.0000	7.4400	-2.105%	622,131	+140.995%
2024-04-10	7.2600	7.6600	7.2500	7.6000	0.000%	661,075	+135.921%
2024-04-09	7.8500	7.9200	7.5500	7.6000	-3.308%	649,838	+135.921%
2024-04-08	7.5300	7.9500	7.3750	7.8600	+4.800%	666,775	+128.117%
2024-04-05	7.2500	7.6200	7.0800	7.5000	+3.448%	509,021	+139.067%
2024-04-04	7.4200	7.6500	7.2200	7.2500	-1.628%	783,593	+147.310%
2024-04-03	7.0000	7.4900	6.9609	7.3700	+4.836%	884,540	+143.284%
2024-04-02	6.6300	7.1100	6.5700	7.0300	+3.079%	852,413	+155.050%
2024-04-01	6.7000	6.8300	6.5650	6.8200	+3.647%	527,639	+162.903%
2024-03-28	6.5100	6.9400	6.4150	6.5800	-4.776%	757,039	+172.492%
2024-03-27	6.9100	7.1368	6.7100	6.9100	-0.289%	1,146,324	+159.479%
2024-03-26	6.6100	6.9450	6.5200	6.9300	+5.319%	901,760	+158.730%
2024-03-25	6.4800	6.6700	6.1900	6.5800	+6.300%	1,145,508	+172.492%
2024-03-22	5.6000	6.5950	5.5312	6.1900	+9.364%	1,868,678	+189.661%
2024-03-21	5.0300	5.8333	4.9800	5.6600	+17.427%	2,052,032	+216.784%
2024-03-20	4.5700	4.9300	4.5000	4.8200	+1.688%	709,986	+271.992%
2024-03-19	4.6900	4.9200	4.6200	4.7400	+0.211%	656,497	+278.270%
2024-03-18	4.2100	4.7700	3.9500	4.7300	+12.352%	2,004,628	+279.070%
2024-03-15	4.1500	4.3100	4.0100	4.2100	-0.708%	1,258,619	+325.891%
2024-03-14	5.4400	5.4400	4.0200	4.2400	-24.353%	2,185,647	+322.877%
2024-03-13	5.2400	5.6100	5.2400	5.6050	+6.966%	2,097,249	+219.893%
2024-03-12	5.2900	5.4800	5.0800	5.2400	-0.380%	2,579,465	+242.176%
2024-03-11	4.0200	5.2700	3.9800	5.2600	+35.219%	3,333,430	+240.875%
2024-03-08	3.6200	3.9900	3.6200	3.8900	+5.995%	876,245	+360.925%

.dark-mode .dhhFZC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhhFZC{ color: #333333; background-color: white; border: 2px solid #333333; }NNNextNav Inc. Common Stockstock NASDAQ

NN
NextNav Inc. Common Stock
stock NASDAQ