-
5 DAY PERFORMANCE
+6.01% -
1 MONTH PERFORMANCE
+3.06% -
3 MONTH PERFORMANCE
-8.63% -
6 MONTH PERFORMANCE
+12.61% -
YEAR-TO-DATE PERFORMANCE
+66.52% -
1 YEAR PERFORMANCE
+37.22%
NextNav Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $8.24 | $7.32 (-11.17%) | $8.35 | $7.30 | 1.02 M | $843.34 M |
| 08/06/2024 | $7.13 | $8.06 (13.04%) | $8.40 | $6.84 | 1.76 M | $928.59 M |
| 08/05/2024 | $7.00 | $7.06 (0.86%) | $7.20 | $6.50 | 751,026 | $813.38 M |
| 08/02/2024 | $7.50 | $7.45 (-0.67%) | $7.63 | $7.17 | 723,700 | $827.40 M |
| 08/01/2024 | $8.31 | $7.82 (-5.9%) | $8.34 | $7.77 | 515,654 | $868.50 M |
| 07/31/2024 | $8.13 | $8.31 (2.21%) | $8.46 | $8.01 | 428,648 | $922.92 M |
| 07/30/2024 | $8.03 | $8.05 (0.25%) | $8.26 | $7.95 | 550,600 | $894.04 M |
| 07/29/2024 | $8.40 | $8.04 (-4.29%) | $8.66 | $7.97 | 359,526 | $892.93 M |
| 07/26/2024 | $8.29 | $8.35 (0.72%) | $8.52 | $8.18 | 400,600 | $927.36 M |
| 07/25/2024 | $8.44 | $8.18 (-3.08%) | $8.70 | $8.14 | 758,600 | $908.48 M |
| 07/24/2024 | $8.47 | $8.45 (-0.24%) | $8.68 | $8.38 | 343,100 | $938.47 M |
| 07/23/2024 | $8.26 | $8.60 (4.12%) | $8.77 | $8.25 | 473,839 | $955.12 M |
| 07/22/2024 | $8.01 | $8.26 (3.12%) | $8.35 | $8.01 | 373,811 | $917.36 M |
| 07/19/2024 | $8.44 | $8.00 (-5.21%) | $8.44 | $7.93 | 505,630 | $888.49 M |
| 07/18/2024 | $9.24 | $8.45 (-8.55%) | $9.32 | $8.32 | 655,632 | $938.47 M |
| 07/17/2024 | $9.24 | $9.20 (-0.43%) | $9.36 | $8.80 | 535,375 | $1.02 B |
| 07/16/2024 | $9.30 | $9.34 (0.43%) | $9.50 | $9.07 | 658,034 | $1.04 B |
| 07/15/2024 | $8.68 | $9.20 (5.99%) | $9.36 | $8.57 | 932,887 | $1.02 B |
| 07/12/2024 | $8.47 | $8.61 (1.65%) | $8.77 | $8.26 | 618,283 | $956.24 M |
| 07/11/2024 | $8.69 | $8.40 (-3.34%) | $8.76 | $8.37 | 587,312 | $932.91 M |
| 07/10/2024 | $8.13 | $8.56 (5.29%) | $8.61 | $8.05 | 762,908 | $950.68 M |
| 07/09/2024 | $8.62 | $8.15 (-5.45%) | $8.75 | $8.03 | 700,285 | $905.15 M |
| 07/08/2024 | $8.47 | $8.33 (-1.65%) | $8.51 | $8.03 | 562,235 | $925.14 M |
| 07/05/2024 | $7.95 | $8.43 (6.04%) | $8.47 | $7.88 | 404,026 | $936.24 M |
| 07/03/2024 | $7.77 | $8.02 (3.22%) | $8.08 | $7.77 | 213,461 | $890.71 M |
| 07/02/2024 | $8.04 | $7.95 (-1.12%) | $8.04 | $7.90 | 266,701 | $882.93 M |
| 07/01/2024 | $8.10 | $8.06 (-0.49%) | $8.21 | $7.86 | 427,042 | $895.15 M |
| 06/28/2024 | $8.04 | $8.11 (0.87%) | $8.26 | $7.88 | 3.79 M | $900.70 M |