ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NextNav Inc. - Warrant (NQ:NNAVW)

6.995 +0.205 (+3.02%)
Streaming Delayed Price Updated: 12:24 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 6.790 7.100 6.780 6.995 22,962 +0.21(+3.02%)
Feb 17, 2026 6.580 6.800 6.580 6.790 8,365 -0.06(-0.88%)
Feb 13, 2026 6.910 7.010 6.690 6.850 24,963 -0.14(-2.00%)
Feb 12, 2026 7.000 7.150 6.830 6.990 5,097 -0.04(-0.57%)
Feb 11, 2026 7.080 7.300 6.595 7.030 36,814 +0.03(+0.43%)
Feb 10, 2026 6.840 7.200 6.770 7.000 8,919 -0.10(-1.41%)
Feb 09, 2026 6.700 7.170 5.690 7.100 45,873 +0.35(+5.19%)
Feb 06, 2026 5.750 6.750 5.750 6.750 22,891 +0.50(+8.00%)
Feb 05, 2026 6.510 6.510 5.495 6.250 93,422 +0.00(+0.00%)
Feb 04, 2026 6.180 6.380 6.180 6.250 12,560 -0.13(-2.04%)
Feb 03, 2026 6.300 6.450 5.990 6.380 18,297 -0.07(-1.09%)
Feb 02, 2026 6.210 6.630 6.210 6.450 7,334 -0.01(-0.15%)
Jan 30, 2026 6.580 6.580 6.050 6.460 11,310 +0.08(+1.25%)
Jan 29, 2026 6.300 6.430 6.250 6.380 42,680 -0.12(-1.85%)
Jan 28, 2026 6.050 6.800 6.050 6.500 19,918 +0.45(+7.44%)
Jan 27, 2026 7.550 7.550 5.860 6.050 209,835 -1.48(-19.65%)
Jan 26, 2026 7.400 7.740 7.400 7.530 41,276 +0.15(+2.03%)
Jan 23, 2026 7.330 7.720 7.100 7.380 25,489 +0.29(+4.09%)
Jan 22, 2026 6.400 7.350 6.400 7.090 2,046,206 +0.57(+8.74%)
Jan 21, 2026 6.090 6.520 5.690 6.520 17,579 +0.14(+2.19%)
Jan 20, 2026 6.110 6.750 6.010 6.380 32,301 +0.02(+0.31%)
Jan 16, 2026 6.150 6.500 5.800 6.360 18,645 +0.36(+6.00%)
Jan 15, 2026 5.760 6.000 5.350 6.000 16,113 +0.33(+5.82%)
Jan 14, 2026 5.390 5.940 5.320 5.670 32,428 +0.12(+2.16%)
Jan 13, 2026 5.310 5.680 5.300 5.550 30,828 -0.18(-3.14%)
Jan 12, 2026 5.170 5.930 5.170 5.730 35,220 -0.01(-0.17%)
Jan 09, 2026 5.340 6.150 5.250 5.740 31,180 +0.09(+1.59%)
Jan 08, 2026 5.840 6.400 5.600 5.650 13,469 -0.22(-3.75%)
Jan 07, 2026 6.690 6.720 5.420 5.870 67,547 -0.63(-9.69%)
Jan 06, 2026 6.740 6.740 6.180 6.500 18,613 -0.10(-1.52%)
Jan 05, 2026 7.000 7.000 6.350 6.600 36,582 -0.20(-2.94%)
Jan 02, 2026 6.765 7.000 6.737 6.800 19,946 -0.35(-4.90%)
Dec 31, 2025 7.300 7.330 7.000 7.150 3,255 +0.00(+0.00%)
Dec 30, 2025 6.990 7.150 6.990 7.150 1,453 -0.04(-0.56%)
Dec 26, 2025 7.190 18 -0.17(-2.31%)
Dec 24, 2025 7.600 7.600 7.360 7.360 13,093 -0.14(-1.87%)
Dec 23, 2025 7.650 7.650 7.260 7.500 4,599 +0.00(+0.00%)
Dec 22, 2025 7.540 7.540 7.395 7.500 24,670 +0.23(+3.16%)
Dec 19, 2025 7.450 7.660 7.100 7.270 928,514 +0.07(+0.97%)
Dec 18, 2025 7.300 7.750 6.920 7.200 46,649 -0.05(-0.69%)
Dec 17, 2025 7.280 7.480 6.880 7.250 21,644 -0.15(-2.03%)
Dec 16, 2025 6.900 7.400 6.810 7.400 19,128 +0.50(+7.25%)
Dec 15, 2025 7.180 7.180 6.900 6.900 52,399 -0.26(-3.63%)
Dec 12, 2025 7.170 7.260 6.910 7.160 10,729 +0.06(+0.85%)
Dec 11, 2025 7.220 7.510 7.080 7.100 78,790 -0.11(-1.53%)
Dec 10, 2025 6.880 7.340 6.880 7.210 34,133 +0.26(+3.74%)
Dec 09, 2025 6.610 7.040 6.610 6.950 27,196 +0.29(+4.35%)
Dec 08, 2025 6.520 6.710 6.425 6.660 1,206,672 +0.14(+2.15%)
Dec 05, 2025 6.400 6.590 6.381 6.520 12,778 +0.27(+4.32%)
Dec 04, 2025 5.780 6.250 5.660 6.250 38,510 +0.50(+8.77%)
Dec 03, 2025 5.510 5.820 5.390 5.746 15,388 +0.50(+9.45%)
Dec 02, 2025 5.620 5.620 5.250 5.250 8,062 -0.38(-6.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.