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)

11.65 +0.66 (+6.01%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 7.740 11.01 7.740 10.99 230,252 +3.79(+52.64%)
Apr 15, 2026 6.920 7.200 6.920 7.200 16,369 +0.75(+11.63%)
Apr 14, 2026 6.550 6.600 6.280 6.450 11,454 +0.02(+0.31%)
Apr 13, 2026 6.180 6.540 6.180 6.430 42,381 +0.43(+7.17%)
Apr 10, 2026 6.100 6.100 6.000 6.000 4,036 -0.27(-4.31%)
Apr 09, 2026 5.310 6.530 5.080 6.270 63,454 +0.75(+13.59%)
Apr 08, 2026 6.070 6.070 5.520 5.520 39,074 -0.43(-7.23%)
Apr 07, 2026 6.360 6.360 5.510 5.950 23,827 -0.66(-9.98%)
Apr 06, 2026 6.950 6.950 6.610 6.610 10,262 +0.09(+1.38%)
Apr 02, 2026 6.690 6.690 6.500 6.520 5,673 +0.15(+2.35%)
Apr 01, 2026 6.790 6.790 6.370 6.370 3,269 +0.04(+0.63%)
Mar 31, 2026 5.770 6.520 5.550 6.330 40,419 +0.67(+11.84%)
Mar 30, 2026 7.020 7.110 5.540 5.660 178,087 -1.82(-24.33%)
Mar 27, 2026 7.620 7.850 7.370 7.480 23,705 -0.77(-9.33%)
Mar 26, 2026 8.200 8.900 8.200 8.250 32,322 -0.03(-0.36%)
Mar 25, 2026 8.350 8.790 8.250 8.280 124,230 -0.02(-0.24%)
Mar 24, 2026 8.550 8.550 8.250 8.300 15,702 -0.02(-0.24%)
Mar 23, 2026 8.890 8.890 8.270 8.320 12,701 +0.44(+5.58%)
Mar 20, 2026 8.020 8.020 7.630 7.880 21,683 -0.40(-4.83%)
Mar 19, 2026 7.900 8.310 7.500 8.280 31,753 +0.33(+4.15%)
Mar 18, 2026 7.140 9.370 7.140 7.950 186,568 +0.81(+11.34%)
Mar 17, 2026 7.210 7.210 7.140 7.140 1,016 +0.12(+1.71%)
Mar 16, 2026 6.910 7.020 6.675 7.020 21,801 -0.38(-5.14%)
Mar 13, 2026 7.750 7.840 7.200 7.400 3,042 -0.30(-3.90%)
Mar 12, 2026 7.320 7.740 7.250 7.700 38,180 +0.41(+5.62%)
Mar 11, 2026 7.100 7.400 7.000 7.290 12,039 +0.30(+4.29%)
Mar 10, 2026 7.160 7.320 6.750 6.990 9,230 -0.06(-0.85%)
Mar 09, 2026 6.500 7.050 6.500 7.050 10,040 +0.02(+0.28%)
Mar 06, 2026 7.050 7.050 7.030 7.030 1,066 +0.13(+1.88%)
Mar 05, 2026 6.530 6.900 6.510 6.900 14,212 -0.03(-0.43%)
Mar 04, 2026 7.650 7.650 6.200 6.930 9,611 -0.29(-4.02%)
Mar 03, 2026 6.890 7.400 6.560 7.220 33,216 +0.12(+1.69%)
Mar 02, 2026 5.800 7.280 5.800 7.100 396,832 +0.61(+9.40%)
Feb 27, 2026 6.750 6.960 6.450 6.490 4,884 -0.90(-12.18%)
Feb 26, 2026 7.000 7.390 7.000 7.390 355 +0.24(+3.36%)
Feb 25, 2026 7.060 7.240 7.000 7.150 10,606 +0.23(+3.32%)
Feb 24, 2026 6.920 6.920 6.920 6.920 289 +0.07(+1.02%)
Feb 23, 2026 6.850 6.850 6.850 6.850 110 -0.41(-5.65%)
Feb 20, 2026 6.950 7.500 6.950 7.260 6,276 +0.26(+3.71%)
Feb 19, 2026 6.920 7.010 6.920 7.000 5,129 +0.00(+0.07%)
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%)
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.