• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
NextNav Inc. (NN) Charts

NextNav Inc. (NN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$15.86

$0.32

(2.06%)

Day's range
$15.46
Day's range
$16.25
  • 5 DAY PERFORMANCE

    +11.53%
  • 1 MONTH PERFORMANCE

    +57.65%
  • 3 MONTH PERFORMANCE

    +142.51%
  • 6 MONTH PERFORMANCE

    +115.20%
  • YEAR-TO-DATE PERFORMANCE

    +256.40%
  • 1 YEAR PERFORMANCE

    +265.44%

NextNav Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $15.73 $15.87   (0.89%) $16.25 $15.45 940,737 $2.01 B
11/21/2024 $15.58 $15.54   (-0.26%) $15.77 $15.12 975,359 $1.96 B
11/20/2024 $16.30 $15.35   (-5.83%) $16.54 $15.25 1.27 M $1.94 B
11/19/2024 $14.97 $16.21   (8.28%) $16.23 $14.86 1.59 M $2.05 B
11/18/2024 $14.37 $15.10   (5.08%) $15.12 $14.15 1.61 M $1.91 B
11/15/2024 $14.30 $14.22   (-0.56%) $14.61 $13.45 1.16 M $1.80 B
11/14/2024 $14.90 $14.15   (-5.03%) $17.02 $13.76 3.83 M $1.79 B
11/13/2024 $14.82 $13.56   (-8.5%) $14.85 $13.47 1.64 M $1.71 B
11/12/2024 $14.90 $14.89   (-0.07%) $15.30 $14.34 1.34 M $1.88 B
11/11/2024 $14.81 $15.05   (1.62%) $15.25 $14.44 1.22 M $1.90 B
11/08/2024 $14.01 $14.48   (3.35%) $14.51 $13.83 1.25 M $1.67 B
11/07/2024 $13.64 $13.97   (2.42%) $14.00 $13.49 949,916 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.