NextNav Inc. NN
NASDAQ · United States · Technology Services
$14.13-0.25 (-1.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14.38 | +3.53% | $14.09 | $15.07 | $13.94 | 2.12M |
| 2026-09-29 | $13.89 | -2.46% | $14.38 | $14.44 | $13.56 | 2.60M |
| 2026-09-28 | $14.24 | -0.97% | $14.25 | $14.65 | $14.03 | 1.83M |
| 2026-09-25 | $14.38 | -0.48% | $14.43 | $14.75 | $14.28 | 2.55M |
| 2026-09-24 | $14.45 | +0.42% | $14.26 | $14.56 | $13.93 | 1.48M |
| 2026-09-23 | $14.39 | -6.13% | $15.40 | $15.40 | $14.29 | 1.44M |
| 2026-09-22 | $15.33 | -2.11% | $15.76 | $15.89 | $14.94 | 1.90M |
| 2026-09-21 | $15.66 | +10.13% | $14.50 | $15.70 | $14.47 | 2.78M |
| 2026-09-18 | $14.22 | -4.69% | $14.78 | $15.10 | $13.56 | 6.20M |
| 2026-09-17 | $14.92 | +2.05% | $14.72 | $15.25 | $14.50 | 1.72M |
| 2026-09-16 | $14.62 | -2.01% | $14.91 | $14.95 | $14.49 | 1.87M |
| 2026-09-15 | $14.92 | -3.99% | $15.36 | $15.56 | $14.71 | 2.18M |
| 2026-09-14 | $15.54 | +2.37% | $15.11 | $15.71 | $14.77 | 1.80M |
| 2026-09-11 | $15.18 | +2.36% | $14.90 | $15.38 | $14.76 | 1.48M |
| 2026-09-10 | $14.83 | -3.89% | $15.24 | $15.64 | $14.52 | 2.66M |
| 2026-09-09 | $15.43 | +1.38% | $15.20 | $15.58 | $14.64 | 2.54M |
| 2026-09-08 | $15.22 | +0.26% | $15.12 | $15.61 | $14.64 | 3.86M |
| 2026-09-04 | $15.18 | -3.44% | $15.69 | $15.75 | $15.00 | 3.14M |
| 2026-09-03 | $15.72 | +2.41% | $15.52 | $15.87 | $15.35 | 1.46M |
| 2026-09-02 | $15.35 | +0.85% | $15.14 | $15.76 | $14.99 | 1.62M |
| 2026-09-01 | $15.22 | -4.10% | $15.49 | $15.71 | $14.99 | 2.32M |
| 2026-08-31 | $15.87 | +3.32% | $15.22 | $15.97 | $14.80 | 3.26M |
| 2026-08-28 | $15.36 | -2.23% | $15.50 | $15.66 | $15.01 | 2.14M |
| 2026-08-27 | $15.71 | +2.08% | $15.77 | $16.21 | $15.41 | 1.59M |
| 2026-08-26 | $15.39 | -1.79% | $15.73 | $15.83 | $15.23 | 2.47M |
| 2026-08-25 | $15.67 | -0.76% | $16.01 | $16.16 | $15.57 | 1.78M |
| 2026-08-24 | $15.79 | -10.03% | $17.25 | $17.50 | $15.60 | 2.77M |
| 2026-08-21 | $17.55 | +1.27% | $17.16 | $18.75 | $17.16 | 1.98M |
| 2026-08-20 | $17.33 | -5.09% | $18.16 | $18.30 | $17.08 | 2.09M |
| 2026-08-19 | $18.26 | -4.75% | $19.35 | $19.47 | $17.89 | 2.41M |
| 2026-08-18 | $19.17 | -0.16% | $19.00 | $19.52 | $18.76 | 1.38M |
| 2026-08-17 | $19.20 | -3.49% | $19.90 | $19.90 | $18.98 | 2.19M |
| 2026-08-14 | $19.90 | +1.97% | $19.67 | $19.92 | $18.76 | 2.25M |
| 2026-08-13 | $19.51 | +1.46% | $19.36 | $19.76 | $18.35 | 2.77M |
| 2026-08-12 | $19.23 | +7.85% | $18.17 | $19.30 | $16.75 | 4.17M |
| 2026-08-11 | $17.83 | +15.55% | $15.46 | $19.31 | $14.97 | 11.10M |
| 2026-08-10 | $15.43 | -5.40% | $16.10 | $16.42 | $15.36 | 1.75M |
| 2026-08-07 | $16.31 | +8.73% | $15.05 | $16.34 | $14.91 | 2.78M |
| 2026-08-06 | $15.00 | +1.18% | $14.65 | $16.19 | $14.52 | 6.11M |
| 2026-08-05 | $14.82 | +6.73% | $13.98 | $14.86 | $13.74 | 3.46M |
| 2026-08-04 | $13.89 | +4.91% | $13.66 | $14.29 | $13.51 | 3.35M |
| 2026-08-03 | $13.24 | +0.99% | $13.28 | $14.09 | $13.18 | 3.77M |
| 2026-07-31 | $13.11 | -2.31% | $13.61 | $13.81 | $12.98 | 1.41M |
| 2026-07-30 | $13.42 | +2.36% | $13.29 | $13.59 | $12.89 | 1.84M |
| 2026-07-29 | $13.11 | -2.53% | $13.41 | $13.97 | $12.76 | 2.13M |
| 2026-07-28 | $13.45 | +6.07% | $12.62 | $13.79 | $12.26 | 2.84M |
| 2026-07-27 | $12.68 | +1.93% | $12.59 | $13.08 | $12.20 | 1.85M |
| 2026-07-24 | $12.44 | -1.66% | $12.73 | $13.12 | $12.19 | 1.96M |
| 2026-07-23 | $12.65 | -1.25% | $12.80 | $13.16 | $12.53 | 1.52M |
| 2026-07-22 | $12.81 | -3.97% | $13.14 | $13.37 | $12.71 | 1.93M |
| 2026-07-21 | $13.34 | +3.89% | $12.86 | $13.72 | $12.64 | 2.79M |
| 2026-07-20 | $12.84 | -1.68% | $13.43 | $13.85 | $12.76 | 2.97M |
| 2026-07-17 | $13.06 | -5.64% | $13.55 | $13.76 | $12.03 | 7.90M |
| 2026-07-16 | $13.84 | -7.05% | $15.08 | $15.10 | $13.62 | 2.05M |
| 2026-07-15 | $14.89 | -2.68% | $15.32 | $15.75 | $13.47 | 2.90M |
| 2026-07-14 | $15.30 | -0.91% | $15.49 | $15.69 | $15.16 | 1.19M |
| 2026-07-13 | $15.44 | -3.50% | $15.94 | $16.05 | $15.34 | 1.04M |
| 2026-07-10 | $16.00 | -5.38% | $17.10 | $17.10 | $15.50 | 1.61M |
| 2026-07-09 | $16.91 | -1.57% | $17.36 | $17.59 | $16.90 | 884.50K |
| 2026-07-08 | $17.18 | +1.72% | $16.76 | $17.27 | $16.51 | 1.17M |
| 2026-07-07 | $16.89 | -1.80% | $17.25 | $17.45 | $16.73 | 1.20M |
| 2026-07-06 | $17.20 | +5.65% | $16.26 | $17.72 | $16.22 | 1.59M |
| 2026-07-02 | $16.28 | -8.28% | $17.69 | $18.14 | $16.00 | 3.08M |
| 2026-07-01 | $17.75 | -0.45% | $17.92 | $18.59 | $17.60 | 2.20M |
| 2026-06-30 | $17.83 | 0.00% | $17.68 | $18.68 | $17.38 | 2.29M |
| 2026-06-29 | $17.83 | +3.60% | $17.52 | $18.14 | $17.02 | 2.14M |
| 2026-06-26 | $17.21 | +3.24% | $16.50 | $17.82 | $16.24 | 4.82M |
| 2026-06-25 | $16.67 | -1.83% | $16.80 | $17.17 | $15.94 | 2.19M |
| 2026-06-24 | $16.98 | -0.88% | $17.13 | $17.56 | $16.53 | 2.46M |
| 2026-06-23 | $17.13 | +3.69% | $16.14 | $17.65 | $16.14 | 2.56M |
| 2026-06-22 | $16.52 | -9.13% | $18.05 | $18.16 | $16.16 | 4.07M |
| 2026-06-18 | $18.18 | -1.78% | $18.82 | $18.85 | $18.05 | 2.77M |
| 2026-06-17 | $18.51 | -2.17% | $18.82 | $19.14 | $18.18 | 2.22M |
| 2026-06-16 | $18.92 | -3.12% | $19.36 | $19.57 | $18.13 | 3.03M |
| 2026-06-15 | $19.53 | -9.16% | $21.67 | $21.86 | $19.47 | 2.81M |
| 2026-06-12 | $21.50 | -5.62% | $23.00 | $23.22 | $21.47 | 1.80M |
| 2026-06-11 | $22.78 | +5.71% | $21.58 | $22.84 | $21.47 | 2.10M |
| 2026-06-10 | $21.55 | +3.26% | $20.64 | $22.01 | $20.53 | 1.85M |
| 2026-06-09 | $20.87 | -0.71% | $21.06 | $22.22 | $19.71 | 2.08M |
| 2026-06-08 | $21.02 | -2.69% | $21.72 | $22.08 | $20.71 | 1.38M |
| 2026-06-05 | $21.60 | -8.44% | $23.15 | $23.37 | $20.99 | 2.78M |
| 2026-06-04 | $23.59 | +9.36% | $21.50 | $24.42 | $21.17 | 5.83M |
| 2026-06-03 | $21.57 | +7.58% | $22.99 | $23.16 | $20.60 | 3.72M |
| 2026-06-02 | $20.05 | +0.60% | $19.01 | $20.40 | $19.01 | 1.51M |
| 2026-06-01 | $19.93 | -3.35% | $20.94 | $21.31 | $19.41 | 2.20M |
| 2026-05-29 | $20.62 | -7.53% | $22.21 | $22.31 | $20.50 | 2.51M |
| 2026-05-28 | $22.30 | +3.77% | $21.52 | $22.66 | $21.29 | 2.10M |
| 2026-05-27 | $21.49 | -6.65% | $23.00 | $23.78 | $21.37 | 3.39M |
| 2026-05-26 | $23.02 | +5.89% | $22.28 | $23.37 | $22.19 | 4.97M |
| 2026-05-22 | $21.74 | +1.68% | $21.66 | $22.27 | $21.39 | 1.52M |