Nextnav Inc (NQ: NN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	7.820	7.820	7.280	7.320	512,521	-0.42(-5.49%)
Aug 15, 2024	7.780	7.900	7.660	7.745	539,920	+0.19(+2.45%)
Aug 14, 2024	7.470	7.570	7.150	7.560	605,455	+0.09(+1.20%)
Aug 13, 2024	7.310	7.660	7.270	7.470	663,177	+0.21(+2.89%)
Aug 12, 2024	7.330	7.360	7.130	7.260	458,794	-0.04(-0.55%)
Aug 09, 2024	7.490	7.500	7.100	7.300	516,902	-0.17(-2.28%)
Aug 08, 2024	7.280	8.030	6.610	7.470	6,840,388	+0.15(+2.05%)
Aug 07, 2024	8.240	8.350	7.300	7.320	1,019,925	-0.74(-9.18%)
Aug 06, 2024	7.130	8.400	6.840	8.060	1,756,554	+1.00(+14.16%)
Aug 05, 2024	7.000	7.200	6.500	7.060	751,026	-0.39(-5.23%)
Aug 02, 2024	7.500	7.630	7.170	7.450	723,686	-0.37(-4.73%)
Aug 01, 2024	8.310	8.340	7.770	7.820	515,654	-0.46(-5.56%)
Jul 31, 2024	8.130	8.460	8.010	8.280	428,648	+0.23(+2.86%)
Jul 30, 2024	8.030	8.260	7.950	8.050	550,590	+0.01(+0.12%)
Jul 29, 2024	8.400	8.663	7.970	8.040	359,526	-0.31(-3.71%)
Jul 26, 2024	8.290	8.520	8.175	8.350	400,568	+0.17(+2.08%)
Jul 25, 2024	8.440	8.700	8.141	8.180	759,311	-0.27(-3.20%)
Jul 24, 2024	8.470	8.678	8.380	8.450	343,055	-0.15(-1.74%)
Jul 23, 2024	8.260	8.770	8.252	8.600	473,839	+0.34(+4.12%)
Jul 22, 2024	8.010	8.350	8.010	8.260	373,811	+0.26(+3.25%)
Jul 19, 2024	8.440	8.440	7.930	8.000	505,630	-0.45(-5.33%)
Jul 18, 2024	9.240	9.319	8.320	8.450	655,584	-0.75(-8.15%)
Jul 17, 2024	9.240	9.364	8.800	9.200	530,326	-0.14(-1.50%)
Jul 16, 2024	9.300	9.500	9.073	9.340	658,034	+0.14(+1.52%)
Jul 15, 2024	8.680	9.360	8.565	9.200	932,886	+0.59(+6.85%)
Jul 12, 2024	8.470	8.770	8.260	8.610	618,283	+0.21(+2.50%)
Jul 11, 2024	8.690	8.755	8.370	8.400	587,312	-0.16(-1.87%)
Jul 10, 2024	8.130	8.610	8.050	8.560	762,808	+0.41(+5.03%)
Jul 09, 2024	8.620	8.750	8.030	8.150	700,285	-0.18(-2.16%)
Jul 08, 2024	8.470	8.510	8.030	8.330	561,985	-0.10(-1.19%)
Jul 05, 2024	7.950	8.470	7.880	8.430	404,026	+0.41(+5.11%)
Jul 03, 2024	7.770	8.080	7.770	8.020	213,461	+0.07(+0.88%)
Jul 02, 2024	8.040	8.040	7.900	7.950	266,701	-0.11(-1.36%)
Jul 01, 2024	8.100	8.210	7.860	8.060	427,042	-0.05(-0.62%)
Jun 28, 2024	8.040	8.260	7.880	8.110	3,794,731	+0.11(+1.37%)
Jun 27, 2024	7.900	8.020	7.770	8.000	504,963	+0.10(+1.27%)
Jun 26, 2024	8.250	8.250	7.840	7.900	609,933	-0.36(-4.36%)
Jun 25, 2024	8.510	8.660	8.060	8.260	912,268	+0.38(+4.82%)
Jun 24, 2024	7.740	7.960	7.651	7.880	640,291	+0.13(+1.68%)
Jun 21, 2024	7.400	7.800	7.335	7.750	1,812,321	+0.35(+4.73%)
Jun 20, 2024	7.340	7.440	6.990	7.400	926,579	-0.01(-0.13%)
Jun 18, 2024	7.400	7.570	7.190	7.410	657,813	+0.01(+0.14%)
Jun 17, 2024	7.370	7.430	7.080	7.400	524,705	+0.02(+0.27%)
Jun 14, 2024	7.270	7.440	7.240	7.380	400,362	+0.01(+0.14%)
Jun 13, 2024	7.640	7.730	7.200	7.370	547,866	-0.29(-3.79%)
Jun 12, 2024	7.710	7.850	7.630	7.660	341,229	+0.09(+1.19%)
Jun 11, 2024	7.390	7.800	7.310	7.570	453,012	+0.13(+1.75%)
Jun 10, 2024	7.390	7.550	7.320	7.440	563,236	-0.01(-0.13%)
Jun 07, 2024	7.790	7.825	7.380	7.450	589,464	-0.31(-3.99%)
Jun 06, 2024	8.280	8.290	7.730	7.760	524,767	-0.48(-5.83%)
Jun 05, 2024	7.600	8.340	7.420	8.240	937,631	+0.69(+9.14%)
Jun 04, 2024	7.770	7.770	7.505	7.550	686,769	-0.30(-3.82%)

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.