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

Nextnav Inc WT (NQ: NNAVW )

3.400 -0.050 (-1.45%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 3.650 3.650 3.390 3.400 8,160 -0.05(-1.45%)
Jul 15, 2024 3.350 3.650 3.300 3.450 38,009 +0.20(+6.15%)
Jul 12, 2024 3.230 3.490 3.100 3.250 86,963 +0.06(+1.88%)
Jul 11, 2024 3.210 3.280 3.150 3.190 155,712 +0.04(+1.27%)
Jul 10, 2024 3.070 3.160 3.070 3.150 102,305 +0.00(+0.00%)
Jul 09, 2024 3.280 3.280 3.150 3.150 532 +0.04(+1.29%)
Jul 08, 2024 3.200 3.200 3.100 3.110 800 +0.01(+0.33%)
Jul 05, 2024 3.100 3.100 3.060 3.100 37,667 +0.01(+0.31%)
Jul 03, 2024 3.100 3.100 3.090 3.090 21,800 -0.01(-0.32%)
Jul 02, 2024 3.100 3.100 3.100 3.100 100 -0.01(-0.32%)
Jul 01, 2024 3.100 3.110 3.100 3.110 6,700 -0.05(-1.58%)
Jun 28, 2024 3.160 3.160 3.160 3.160 139 +0.03(+0.96%)
Jun 27, 2024 3.180 3.180 3.130 3.130 200 -0.08(-2.49%)
Jun 26, 2024 3.110 3.250 3.100 3.210 4,424 +0.01(+0.31%)
Jun 25, 2024 3.200 3.250 3.150 3.200 32,373 +0.15(+4.92%)
Jun 24, 2024 3.040 3.080 3.000 3.050 82,949 +0.03(+0.99%)
Jun 21, 2024 3.050 3.050 3.000 3.020 3,627 +0.01(+0.33%)
Jun 20, 2024 2.950 3.010 2.920 3.010 2,800 -0.01(-0.33%)
Jun 18, 2024 3.030 3.030 3.020 3.020 9,002 +0.05(+1.65%)
Jun 17, 2024 3.090 3.090 2.970 2.971 12,088 -0.09(-2.91%)
Jun 14, 2024 3.200 3.200 3.000 3.060 10,780 -0.02(-0.65%)
Jun 13, 2024 3.100 3.100 2.930 3.080 8,470 -0.09(-2.84%)
Jun 12, 2024 3.190 3.190 3.125 3.170 800 +0.07(+2.26%)
Jun 11, 2024 3.150 3.150 3.100 3.100 233 +0.01(+0.32%)
Jun 10, 2024 3.000 3.100 3.000 3.090 15,281 -0.02(-0.64%)
Jun 07, 2024 3.100 3.110 3.000 3.110 9,611 -0.03(-0.96%)
Jun 06, 2024 3.110 3.150 3.110 3.140 3,013 +0.00(+0.00%)
Jun 05, 2024 3.160 3.280 3.000 3.140 94,632 +0.04(+1.13%)
Jun 04, 2024 3.180 3.180 3.100 3.105 10,033 -0.10(-2.97%)
Jun 03, 2024 3.280 3.280 3.190 3.200 6,799 +0.00(+0.00%)
May 31, 2024 3.200 3.280 3.200 3.200 1,766 +0.00(+0.00%)
May 30, 2024 3.220 3.290 3.160 3.200 3,900 +0.00(+0.00%)
May 29, 2024 3.290 3.290 3.060 3.200 5,535 +0.00(+0.00%)
May 28, 2024 3.110 3.660 3.050 3.200 230,536 +0.18(+5.96%)
May 24, 2024 3.020 3.020 3.020 3.020 101 -0.03(-0.98%)
May 23, 2024 3.000 3.160 3.000 3.050 2,067 +0.08(+2.69%)
May 22, 2024 3.140 3.140 2.860 2.970 4,098 -0.24(-7.48%)
May 21, 2024 3.210 3.210 3.210 3.210 103 -0.14(-4.18%)
May 17, 2024 3.350 0 +0.05(+1.52%)
May 16, 2024 3.150 3.400 3.050 3.300 20,361 +0.10(+3.12%)
May 15, 2024 3.090 3.240 3.090 3.200 16,425 +0.04(+1.11%)
May 14, 2024 3.390 3.390 3.165 3.165 3,096 +0.14(+4.63%)
May 13, 2024 3.040 3.210 2.830 3.025 85,677 -0.00(-0.17%)
May 10, 2024 3.780 3.780 2.950 3.030 66,780 -0.49(-13.92%)
May 09, 2024 3.750 3.750 3.460 3.520 35,902 -0.19(-5.12%)
May 08, 2024 3.740 3.740 3.420 3.710 48,763 -0.07(-1.85%)
May 07, 2024 3.720 3.940 3.670 3.780 8,419 -0.01(-0.26%)
May 06, 2024 3.950 3.950 3.700 3.790 41,342 -0.09(-2.32%)
May 03, 2024 3.980 3.980 3.700 3.880 18,866 +0.15(+4.02%)
May 02, 2024 3.840 3.960 3.710 3.730 18,293 -0.12(-3.14%)
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.