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 | $6.80 | $9.50 | 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 | $3.55 | $9.50 | |
| 52 weeks | $2.12 | $9.50 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $4.89 | $4.94 | $4.66 | $4.75 | 424 958 |
| Oct 02, 2023 | $5.06 | $5.22 | $4.87 | $4.93 | 408 219 |
| Sep 29, 2023 | $5.41 | $5.59 | $5.06 | $5.14 | 1 005 891 |
| Sep 28, 2023 | $5.31 | $5.47 | $5.21 | $5.40 | 1 037 596 |
| Sep 27, 2023 | $5.55 | $5.53 | $5.30 | $5.34 | 459 657 |
| Sep 26, 2023 | $5.36 | $5.47 | $5.28 | $5.35 | 257 695 |
| Sep 25, 2023 | $5.51 | $5.62 | $5.34 | $5.41 | 436 635 |
| Sep 22, 2023 | $5.28 | $5.55 | $5.14 | $5.50 | 309 407 |
| Sep 21, 2023 | $5.19 | $5.27 | $5.02 | $5.13 | 318 520 |
| Sep 20, 2023 | $5.76 | $5.82 | $5.20 | $5.23 | 465 947 |
| Sep 19, 2023 | $5.52 | $5.83 | $5.51 | $5.75 | 383 870 |
| Sep 18, 2023 | $6.01 | $6.02 | $5.40 | $5.47 | 707 052 |
| Sep 15, 2023 | $5.82 | $5.96 | $5.63 | $5.90 | 1 291 753 |
| Sep 14, 2023 | $5.81 | $6.07 | $5.64 | $5.84 | 784 288 |
| Sep 13, 2023 | $5.50 | $5.90 | $5.35 | $5.73 | 1 689 268 |
| Sep 12, 2023 | $4.68 | $5.29 | $4.62 | $5.07 | 1 828 903 |
| Sep 11, 2023 | $4.37 | $4.50 | $4.33 | $4.49 | 187 771 |
| Sep 08, 2023 | $4.34 | $4.41 | $4.29 | $4.35 | 100 331 |
| Sep 07, 2023 | $4.38 | $4.50 | $4.31 | $4.33 | 169 915 |
| Sep 06, 2023 | $4.59 | $4.62 | $4.37 | $4.44 | 160 980 |
| Sep 05, 2023 | $4.45 | $4.68 | $4.43 | $4.55 | 232 986 |
| Sep 01, 2023 | $4.32 | $4.50 | $4.32 | $4.44 | 97 263 |
| Aug 31, 2023 | $4.58 | $4.73 | $4.23 | $4.32 | 231 236 |
| Aug 30, 2023 | $4.37 | $4.67 | $4.32 | $4.59 | 320 638 |
| Aug 29, 2023 | $4.28 | $4.44 | $4.08 | $4.35 | 255 452 |
