-
5 DAY PERFORMANCE
+16.82% -
1 MONTH PERFORMANCE
+77.83% -
3 MONTH PERFORMANCE
+86.88% -
6 MONTH PERFORMANCE
+66.59% -
YEAR-TO-DATE PERFORMANCE
+213.71% -
1 YEAR PERFORMANCE
+186.07%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $13.64 | $13.97 (2.42%) | $14.00 | $13.49 | 949,312 | $1.61 B |
| 11/06/2024 | $13.69 | $13.51 (-1.31%) | $13.78 | $13.00 | 1.09 M | $1.56 B |
| 11/05/2024 | $12.93 | $12.86 (-0.54%) | $13.10 | $12.37 | 1.07 M | $1.48 B |
| 11/04/2024 | $11.83 | $12.87 (8.79%) | $13.06 | $11.67 | 2.16 M | $1.48 B |
| 11/01/2024 | $11.72 | $11.95 (1.96%) | $12.13 | $11.69 | 609,504 | $1.38 B |
| 10/31/2024 | $11.84 | $11.62 (-1.86%) | $11.90 | $11.30 | 987,748 | $1.34 B |
| 10/30/2024 | $11.72 | $11.81 (0.77%) | $11.97 | $11.23 | 851,075 | $1.36 B |
| 10/29/2024 | $11.41 | $11.82 (3.59%) | $11.89 | $11.23 | 914,581 | $1.36 B |
| 10/28/2024 | $10.62 | $11.45 (7.82%) | $11.81 | $10.62 | 1.37 M | $1.32 B |
| 10/25/2024 | $9.94 | $10.47 (5.33%) | $10.55 | $9.88 | 659,300 | $1.21 B |
| 10/24/2024 | $10.29 | $9.87 (-4.08%) | $10.49 | $9.71 | 869,324 | $1.14 B |
| 10/23/2024 | $9.98 | $10.18 (2%) | $10.22 | $9.86 | 1.04 M | $1.17 B |
| 10/22/2024 | $9.42 | $10.06 (6.79%) | $10.11 | $9.32 | 1.28 M | $1.16 B |
| 10/21/2024 | $8.77 | $9.43 (7.53%) | $9.44 | $8.73 | 1.21 M | $1.09 B |
| 10/18/2024 | $8.33 | $8.75 (5.04%) | $8.80 | $8.26 | 1.05 M | $1.01 B |
| 10/17/2024 | $8.05 | $8.25 (2.48%) | $8.40 | $7.93 | 590,644 | $950.48 M |
| 10/16/2024 | $8.05 | $8.00 (-0.62%) | $8.12 | $7.90 | 588,215 | $921.68 M |
| 10/15/2024 | $7.80 | $7.99 (2.44%) | $7.99 | $7.76 | 458,300 | $920.53 M |
| 10/14/2024 | $7.91 | $7.80 (-1.39%) | $7.96 | $7.79 | 280,900 | $898.64 M |
| 10/11/2024 | $7.70 | $7.91 (2.73%) | $7.97 | $7.69 | 461,955 | $911.31 M |
| 10/10/2024 | $7.58 | $7.70 (1.58%) | $7.75 | $7.49 | 347,133 | $887.12 M |
| 10/09/2024 | $7.86 | $7.69 (-2.16%) | $8.03 | $7.69 | 418,947 | $885.96 M |
| 10/08/2024 | $7.70 | $7.85 (1.95%) | $7.91 | $7.63 | 268,300 | $904.40 M |
| 10/07/2024 | $7.77 | $7.72 (-0.64%) | $7.86 | $7.56 | 375,406 | $889.42 M |
| 10/04/2024 | $7.76 | $7.78 (0.26%) | $7.93 | $7.62 | 428,967 | $896.33 M |
| 10/03/2024 | $7.52 | $7.63 (1.46%) | $7.76 | $7.45 | 504,800 | $879.05 M |
| 10/02/2024 | $7.47 | $7.58 (1.47%) | $7.76 | $7.41 | 529,833 | $873.29 M |
| 10/01/2024 | $7.44 | $7.49 (0.67%) | $7.56 | $7.20 | 538,242 | $862.92 M |
| 09/30/2024 | $7.35 | $7.49 (1.9%) | $7.58 | $7.34 | 373,120 | $862.92 M |
| 09/27/2024 | $7.47 | $7.42 (-0.67%) | $7.56 | $7.40 | 411,800 | $854.86 M |
| 09/26/2024 | $7.27 | $7.39 (1.65%) | $7.47 | $7.12 | 891,314 | $851.40 M |
| 09/25/2024 | $7.15 | $7.15 (0%) | $7.26 | $6.95 | 605,310 | $823.75 M |
| 09/24/2024 | $7.01 | $7.18 (2.43%) | $7.22 | $6.75 | 712,548 | $827.21 M |
| 09/23/2024 | $7.83 | $6.99 (-10.73%) | $7.83 | $6.95 | 828,199 | $805.32 M |
| 09/20/2024 | $7.81 | $7.69 (-1.54%) | $7.88 | $7.64 | 1.23 M | $885.96 M |
| 09/19/2024 | $7.89 | $7.81 (-1.01%) | $7.92 | $7.66 | 444,500 | $899.79 M |
| 09/18/2024 | $7.56 | $7.55 (-0.13%) | $7.80 | $7.44 | 672,800 | $869.84 M |
| 09/17/2024 | $7.83 | $7.60 (-2.94%) | $7.91 | $7.57 | 462,200 | $875.60 M |
| 09/16/2024 | $7.82 | $7.74 (-1.02%) | $7.88 | $7.63 | 491,300 | $891.73 M |
| 09/13/2024 | $7.54 | $7.86 (4.24%) | $8.00 | $7.54 | 770,800 | $905.55 M |
| 09/12/2024 | $7.63 | $7.46 (-2.23%) | $7.70 | $7.42 | 416,317 | $859.47 M |
| 09/11/2024 | $7.20 | $7.60 (5.56%) | $7.70 | $7.15 | 703,640 | $875.60 M |
| 09/10/2024 | $7.00 | $7.21 (3%) | $7.24 | $6.83 | 668,423 | $830.66 M |
| 09/09/2024 | $7.04 | $7.04 (0%) | $7.44 | $7.02 | 744,603 | $811.08 M |
| 09/06/2024 | $7.56 | $7.02 (-7.14%) | $7.63 | $6.96 | 729,800 | $808.77 M |
| 09/05/2024 | $7.21 | $7.57 (4.99%) | $7.65 | $7.06 | 901,987 | $872.14 M |
| 09/04/2024 | $7.02 | $7.20 (2.56%) | $7.40 | $6.96 | 457,236 | $829.51 M |
| 09/03/2024 | $7.57 | $7.09 (-6.34%) | $7.65 | $7.06 | 815,600 | $816.84 M |
| 08/30/2024 | $7.50 | $7.67 (2.27%) | $7.88 | $7.46 | 1.12 M | $883.66 M |
| 08/29/2024 | $7.24 | $7.52 (3.87%) | $7.65 | $7.21 | 1.14 M | $866.38 M |
| 08/28/2024 | $7.33 | $7.19 (-1.91%) | $7.64 | $6.94 | 1.04 M | $828.36 M |
| 08/27/2024 | $6.84 | $6.97 (1.9%) | $7.06 | $6.71 | 466,002 | $803.01 M |
| 08/26/2024 | $6.84 | $6.93 (1.32%) | $7.06 | $6.80 | 688,577 | $798.41 M |
| 08/23/2024 | $6.55 | $6.96 (6.26%) | $7.01 | $6.47 | 888,230 | $801.86 M |
| 08/22/2024 | $7.10 | $6.54 (-7.89%) | $7.10 | $6.50 | 790,900 | $753.47 M |
| 08/21/2024 | $7.05 | $7.10 (0.71%) | $7.18 | $6.92 | 736,000 | $817.99 M |
| 08/20/2024 | $7.12 | $7.03 (-1.26%) | $7.22 | $7.00 | 607,800 | $809.93 M |
| 08/19/2024 | $7.40 | $7.12 (-3.78%) | $7.45 | $7.10 | 538,508 | $820.30 M |
| 08/16/2024 | $7.82 | $7.32 (-6.39%) | $7.82 | $7.28 | 512,521 | $843.34 M |
| 08/15/2024 | $7.78 | $7.75 (-0.39%) | $7.90 | $7.66 | 539,920 | $892.88 M |
| 08/14/2024 | $7.47 | $7.56 (1.2%) | $7.57 | $7.15 | 605,500 | $870.99 M |
| 08/13/2024 | $7.31 | $7.47 (2.19%) | $7.66 | $7.27 | 663,200 | $860.62 M |
| 08/12/2024 | $7.33 | $7.26 (-0.95%) | $7.36 | $7.13 | 458,800 | $836.42 M |
| 08/09/2024 | $7.49 | $7.30 (-2.54%) | $7.50 | $7.10 | 516,902 | $841.03 M |
| 08/08/2024 | $7.28 | $7.47 (2.61%) | $8.03 | $6.61 | 6.84 M | $860.62 M |