NASDAQ:NN
NextNav Inc. Stock Price (Quote)
$8.38
-0.210 (-2.44%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 NN stock ended at $8.38. This is 2.44% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 8.89% from a day low at $7.87 to a day high of $8.57. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $7.00 | $7.49 | $6.96 | $7.37 | 868 932 |
| Apr 02, 2024 | $6.63 | $7.11 | $6.59 | $7.03 | 847 475 |
| Apr 01, 2024 | $6.70 | $6.83 | $6.57 | $6.82 | 517 259 |
| Mar 28, 2024 | $6.51 | $6.94 | $6.42 | $6.58 | 749 084 |
| Mar 27, 2024 | $6.91 | $7.14 | $6.71 | $6.91 | 1 130 828 |
| Mar 26, 2024 | $6.61 | $6.94 | $6.52 | $6.93 | 901 555 |
| Mar 25, 2024 | $6.48 | $6.67 | $6.19 | $6.58 | 1 124 894 |
| Mar 22, 2024 | $5.60 | $6.60 | $5.53 | $6.19 | 1 866 312 |
| Mar 21, 2024 | $5.03 | $5.83 | $4.98 | $5.66 | 2 035 577 |
| Mar 20, 2024 | $4.57 | $4.93 | $4.50 | $4.82 | 676 621 |
| Mar 19, 2024 | $4.69 | $4.92 | $4.62 | $4.74 | 653 783 |
| Mar 18, 2024 | $4.21 | $4.77 | $3.95 | $4.73 | 1 993 895 |
| Mar 15, 2024 | $4.15 | $4.31 | $4.01 | $4.21 | 1 239 061 |
| Mar 14, 2024 | $5.44 | $5.44 | $4.02 | $4.24 | 2 185 446 |
| Mar 13, 2024 | $5.24 | $5.61 | $5.24 | $5.61 | 2 082 826 |
| Mar 12, 2024 | $5.29 | $5.48 | $5.08 | $5.24 | 2 550 903 |
| Mar 11, 2024 | $4.02 | $5.27 | $3.98 | $5.26 | 3 320 057 |
| Mar 08, 2024 | $3.62 | $3.99 | $3.62 | $3.89 | 869 667 |
| Mar 07, 2024 | $3.67 | $3.76 | $3.55 | $3.67 | 721 390 |
| Mar 06, 2024 | $3.76 | $3.76 | $3.61 | $3.64 | 431 096 |
| Mar 05, 2024 | $3.89 | $3.89 | $3.66 | $3.76 | 457 683 |
| Mar 04, 2024 | $4.29 | $4.32 | $3.87 | $3.93 | 820 456 |
| Mar 01, 2024 | $4.31 | $4.50 | $4.20 | $4.30 | 940 204 |
| Feb 29, 2024 | $4.11 | $4.34 | $4.01 | $4.28 | 2 103 472 |
| Feb 28, 2024 | $4.03 | $4.10 | $3.95 | $3.97 | 490 231 |
