Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextnav Inc WT (NQ: NNAVW )

2.960 -0.070 (-2.31%)
Streaming Delayed Price Updated: 3:17 PM EDT, Aug 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 07, 2024 3.050 3.050 2.880 2.960 15,964 -0.07(-2.31%)
Aug 06, 2024 2.500 3.180 2.470 3.030 79,557 +0.60(+24.69%)
Aug 05, 2024 2.500 2.750 2.400 2.430 98,296 -0.28(-10.33%)
Aug 02, 2024 2.890 3.010 2.685 2.710 164,496 -0.25(-8.45%)
Aug 01, 2024 3.210 3.210 2.900 2.960 70,523 -0.25(-7.79%)
Jul 31, 2024 3.260 3.270 3.100 3.210 72,620 +0.06(+1.90%)
Jul 30, 2024 3.220 3.230 3.100 3.150 46,617 -0.07(-2.17%)
Jul 29, 2024 3.230 3.230 3.140 3.220 49,092 +0.04(+1.26%)
Jul 26, 2024 3.200 3.220 3.180 3.180 12,386 -0.07(-2.15%)
Jul 25, 2024 3.231 3.250 3.231 3.250 466 +0.08(+2.52%)
Jul 24, 2024 3.140 3.255 3.140 3.170 39,794 +0.03(+0.96%)
Jul 23, 2024 3.150 3.150 3.140 3.140 22,407 +0.03(+0.96%)
Jul 22, 2024 3.050 3.110 3.050 3.110 593 +0.11(+3.67%)
Jul 19, 2024 3.090 3.160 3.000 3.000 6,470 -0.26(-7.98%)
Jul 18, 2024 3.430 3.440 3.140 3.260 4,527 -0.13(-3.83%)
Jul 17, 2024 3.450 3.450 3.310 3.390 3,024 -0.01(-0.29%)
Jul 16, 2024 3.650 3.650 3.390 3.400 8,160 -0.05(-1.45%)
Jul 15, 2024 3.350 3.650 3.300 3.450 38,009 +0.20(+6.15%)
Jul 12, 2024 3.230 3.490 3.100 3.250 86,963 +0.06(+1.88%)
Jul 11, 2024 3.210 3.280 3.150 3.190 155,712 +0.04(+1.27%)
Jul 10, 2024 3.070 3.160 3.070 3.150 102,305 +0.00(+0.00%)
Jul 09, 2024 3.280 3.280 3.150 3.150 532 +0.04(+1.29%)
Jul 08, 2024 3.200 3.200 3.100 3.110 800 +0.01(+0.33%)
Jul 05, 2024 3.100 3.100 3.060 3.100 37,667 +0.01(+0.31%)
Jul 03, 2024 3.100 3.100 3.090 3.090 21,800 -0.01(-0.32%)
Jul 02, 2024 3.100 3.100 3.100 3.100 100 -0.01(-0.32%)
Jul 01, 2024 3.100 3.110 3.100 3.110 6,700 -0.05(-1.58%)
Jun 28, 2024 3.160 3.160 3.160 3.160 139 +0.03(+0.96%)
Jun 27, 2024 3.180 3.180 3.130 3.130 200 -0.08(-2.49%)
Jun 26, 2024 3.110 3.250 3.100 3.210 4,424 +0.01(+0.31%)
Jun 25, 2024 3.200 3.250 3.150 3.200 32,373 +0.15(+4.92%)
Jun 24, 2024 3.040 3.080 3.000 3.050 82,949 +0.03(+0.99%)
Jun 21, 2024 3.050 3.050 3.000 3.020 3,627 +0.01(+0.33%)
Jun 20, 2024 2.950 3.010 2.920 3.010 2,800 -0.01(-0.33%)
Jun 18, 2024 3.030 3.030 3.020 3.020 9,002 +0.05(+1.65%)
Jun 17, 2024 3.090 3.090 2.970 2.971 12,088 -0.09(-2.91%)
Jun 14, 2024 3.200 3.200 3.000 3.060 10,780 -0.02(-0.65%)
Jun 13, 2024 3.100 3.100 2.930 3.080 8,470 -0.09(-2.84%)
Jun 12, 2024 3.190 3.190 3.125 3.170 800 +0.07(+2.26%)
Jun 11, 2024 3.150 3.150 3.100 3.100 233 +0.01(+0.32%)
Jun 10, 2024 3.000 3.100 3.000 3.090 15,281 -0.02(-0.64%)
Jun 07, 2024 3.100 3.110 3.000 3.110 9,611 -0.03(-0.96%)
Jun 06, 2024 3.110 3.150 3.110 3.140 3,013 +0.00(+0.00%)
Jun 05, 2024 3.160 3.280 3.000 3.140 94,632 +0.04(+1.13%)
Jun 04, 2024 3.180 3.180 3.100 3.105 10,033 -0.10(-2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.