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

Nextnav Inc WT (NQ: NNAVW )

3.080 -0.090 (-2.84%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 13, 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 (%)
Mar 28, 2024 1.980 2.500 1.960 2.100 352,936 +0.03(+1.45%)
Mar 27, 2024 2.100 2.100 2.000 2.070 128,385 -0.01(-0.48%)
Mar 26, 2024 2.000 2.080 1.980 2.080 268,179 +0.03(+1.46%)
Mar 25, 2024 1.950 2.090 1.925 2.050 693,627 +0.15(+7.89%)
Mar 22, 2024 1.810 1.950 1.810 1.900 12,934 +0.17(+9.83%)
Mar 21, 2024 1.450 1.930 1.450 1.730 142,160 +0.38(+28.14%)
Mar 20, 2024 1.350 1.400 1.300 1.350 29,666 -0.05(-3.56%)
Mar 19, 2024 1.350 1.400 1.350 1.400 308 +0.05(+3.70%)
Mar 18, 2024 1.370 1.370 1.250 1.350 137,780 +0.07(+5.47%)
Mar 15, 2024 1.300 1.400 1.270 1.280 173,418 -0.03(-2.18%)
Mar 14, 2024 1.320 1.350 1.250 1.308 115,019 -0.09(-6.54%)
Mar 13, 2024 1.300 1.400 1.300 1.400 177,049 +0.12(+9.49%)
Mar 12, 2024 1.200 1.300 1.190 1.279 163,014 +0.09(+7.45%)
Mar 11, 2024 0.9992 1.280 0.9992 1.190 112,073 +0.23(+23.95%)
Mar 08, 2024 0.9601 0.9601 0.9601 0.9601 100 +0.01(+1.05%)
Mar 07, 2024 1.020 1.020 0.9500 0.9501 2,509 +0.00(+0.00%)
Mar 06, 2024 0.9800 1.000 0.9501 0.9501 6,351 -0.04(-3.99%)
Mar 05, 2024 1.005 1.005 0.9000 0.9896 51,772 -0.05(-4.85%)
Mar 04, 2024 1.050 1.050 1.040 1.040 249 -0.04(-3.70%)
Mar 01, 2024 1.080 1.080 1.080 1.080 303 +0.02(+1.89%)
Feb 29, 2024 1.060 1.090 0.9752 1.060 59,371 -0.02(-1.85%)
Feb 28, 2024 1.080 1.080 1.080 1.080 255 +0.01(+0.93%)
Feb 27, 2024 1.090 1.100 1.050 1.070 2,465 -0.02(-1.40%)
Feb 26, 2024 1.085 1.085 1.085 1.085 508 +0.04(+3.35%)
Feb 21, 2024 1.050 0 -0.01(-0.94%)
Feb 20, 2024 1.050 1.075 1.050 1.060 5,658 +0.01(+0.95%)
Feb 16, 2024 1.050 1.050 1.050 1.050 5,100 -0.01(-0.94%)
Feb 15, 2024 1.060 1.060 1.060 1.060 100 +0.01(+0.95%)
Feb 14, 2024 1.050 1.090 1.050 1.050 11,058 +0.00(+0.00%)
Feb 13, 2024 1.060 1.070 1.050 1.050 6,446 -0.04(-3.67%)
Feb 12, 2024 1.100 1.100 1.090 1.090 11,308 +0.02(+1.84%)
Feb 09, 2024 1.095 1.100 1.070 1.070 3,809 -0.02(-1.81%)
Feb 08, 2024 1.060 1.100 1.060 1.090 20,156 +0.00(+0.01%)
Feb 07, 2024 1.090 1.090 1.090 1.090 576 -0.00(-0.01%)
Feb 06, 2024 1.090 1.090 1.075 1.090 2,550 +0.00(+0.00%)
Feb 05, 2024 1.050 1.090 1.030 1.090 9,078 +0.04(+3.81%)
Feb 02, 2024 1.050 1.050 1.050 1.050 300 +0.03(+2.94%)
Feb 01, 2024 1.020 1.020 1.020 1.020 200 +0.00(+0.00%)
Jan 31, 2024 1.000 1.045 0.9900 1.020 33,944 +0.02(+2.00%)
Jan 30, 2024 0.9900 1.000 0.9900 1.000 5,249 +0.04(+4.17%)
Jan 29, 2024 0.9600 0.9600 0.9600 0.9600 160 +0.04(+4.35%)
Jan 26, 2024 0.9000 0.9500 0.9000 0.9200 700 -0.05(-5.15%)
Jan 25, 2024 0.9700 0.9700 0.9700 0.9700 250 +0.05(+5.43%)
Jan 24, 2024 0.9700 0.9900 0.9200 0.9200 2,534 -0.04(-4.16%)
Jan 23, 2024 0.9500 0.9599 0.9400 0.9599 7,801 -0.00(-0.01%)
Jan 22, 2024 0.9200 0.9600 0.9100 0.9600 3,900 +0.02(+2.26%)
Jan 19, 2024 0.8501 0.9599 0.8501 0.9388 8,131 +0.03(+3.18%)
Jan 18, 2024 0.9300 0.9300 0.8800 0.9099 2,582 +0.03(+3.01%)
Jan 16, 2024 0.8833 0 +0.02(+2.71%)
Jan 12, 2024 1.080 1.080 0.7700 0.8600 42,757 -0.08(-8.44%)
Jan 11, 2024 1.090 1.090 0.8000 0.9393 2,900 -0.06(-6.07%)
Jan 10, 2024 1.100 1.100 1.000 1.000 29,227 -0.10(-9.09%)
Jan 09, 2024 0.9700 1.100 0.9400 1.100 33,901 +0.16(+17.03%)
Jan 08, 2024 0.9100 1.000 0.9100 0.9399 13,400 +0.03(+3.29%)
Jan 05, 2024 1.080 1.080 0.9100 0.9100 462 +0.04(+4.60%)
Jan 04, 2024 0.8700 0.8700 0.8700 0.8700 1,800 +0.00(+0.00%)
Jan 03, 2024 0.9823 0.9823 0.8018 0.8700 5,683 +0.11(+14.46%)
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.