Nextnav Inc (NQ: NN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	14.01	14.51	13.83	14.48	1,246,958	+0.51(+3.65%)
Nov 07, 2024	13.64	14.00	13.49	13.97	949,405	+0.46(+3.40%)
Nov 06, 2024	13.69	13.76	13.00	13.51	1,091,401	+0.65(+5.05%)
Nov 05, 2024	12.93	13.10	12.37	12.86	1,070,663	-0.01(-0.08%)
Nov 04, 2024	11.83	13.06	11.67	12.87	2,157,888	+0.92(+7.70%)
Nov 01, 2024	11.72	12.13	11.69	11.95	609,504	+0.33(+2.84%)
Oct 31, 2024	11.84	11.90	11.30	11.62	987,748	-0.19(-1.61%)
Oct 30, 2024	11.72	11.96	11.23	11.81	851,075	-0.01(-0.08%)
Oct 29, 2024	11.41	11.89	11.23	11.82	914,581	+0.37(+3.23%)
Oct 28, 2024	10.62	11.81	10.62	11.45	1,372,374	+0.98(+9.36%)
Oct 25, 2024	9.940	10.55	9.880	10.47	659,282	+0.60(+6.08%)
Oct 24, 2024	10.29	10.49	9.710	9.870	869,323	-0.31(-3.05%)
Oct 23, 2024	9.980	10.22	9.860	10.18	1,040,004	+0.12(+1.19%)
Oct 22, 2024	9.420	10.11	9.320	10.06	1,277,125	+0.63(+6.68%)
Oct 21, 2024	8.770	9.440	8.725	9.430	1,210,649	+0.68(+7.77%)
Oct 18, 2024	8.330	8.800	8.258	8.750	1,050,759	+0.50(+6.06%)
Oct 17, 2024	8.050	8.400	7.930	8.250	590,644	+0.25(+3.12%)
Oct 16, 2024	8.050	8.120	7.895	8.000	588,215	+0.01(+0.13%)
Oct 15, 2024	7.800	7.990	7.760	7.990	458,282	+0.19(+2.44%)
Oct 14, 2024	7.910	7.960	7.790	7.800	280,898	-0.11(-1.39%)
Oct 11, 2024	7.700	7.970	7.690	7.910	461,955	+0.21(+2.79%)
Oct 10, 2024	7.580	7.750	7.490	7.695	347,133	+0.00(+0.07%)
Oct 09, 2024	7.860	8.030	7.690	7.690	418,947	-0.15(-1.98%)
Oct 08, 2024	7.700	7.910	7.630	7.845	268,291	+0.12(+1.62%)
Oct 07, 2024	7.770	7.860	7.560	7.720	375,406	-0.06(-0.77%)
Oct 04, 2024	7.760	7.930	7.620	7.780	428,967	+0.15(+1.97%)
Oct 03, 2024	7.520	7.755	7.450	7.630	504,778	+0.05(+0.66%)
Oct 02, 2024	7.470	7.760	7.410	7.580	529,593	+0.09(+1.20%)
Oct 01, 2024	7.440	7.560	7.200	7.490	538,242	+0.00(+0.00%)
Sep 30, 2024	7.350	7.580	7.335	7.490	373,120	+0.07(+0.94%)
Sep 27, 2024	7.470	7.560	7.400	7.420	411,786	+0.03(+0.41%)
Sep 26, 2024	7.270	7.470	7.120	7.390	891,314	+0.24(+3.36%)
Sep 25, 2024	7.150	7.255	6.950	7.150	605,309	-0.03(-0.42%)
Sep 24, 2024	7.010	7.220	6.750	7.180	712,548	+0.19(+2.72%)
Sep 23, 2024	7.830	7.830	6.945	6.990	828,024	-0.70(-9.10%)
Sep 20, 2024	7.810	7.880	7.640	7.690	1,226,356	-0.12(-1.54%)
Sep 19, 2024	7.890	7.920	7.660	7.810	444,487	+0.26(+3.44%)
Sep 18, 2024	7.560	7.800	7.440	7.550	687,575	-0.04(-0.59%)
Sep 17, 2024	7.830	7.914	7.570	7.595	462,174	-0.15(-1.87%)
Sep 16, 2024	7.820	7.880	7.630	7.740	491,256	-0.12(-1.53%)
Sep 13, 2024	7.540	8.000	7.540	7.860	770,770	+0.40(+5.36%)
Sep 12, 2024	7.630	7.700	7.415	7.460	416,317	-0.14(-1.84%)
Sep 11, 2024	7.200	7.700	7.150	7.600	703,640	+0.39(+5.41%)
Sep 10, 2024	7.000	7.235	6.830	7.210	668,423	+0.17(+2.41%)
Sep 09, 2024	7.040	7.435	7.015	7.040	744,603	+0.02(+0.28%)
Sep 06, 2024	7.560	7.630	6.960	7.020	729,778	-0.55(-7.27%)
Sep 05, 2024	7.210	7.650	7.060	7.570	901,887	+0.37(+5.14%)
Sep 04, 2024	7.020	7.395	6.960	7.200	457,236	+0.12(+1.62%)

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.