NextNav Inc. (NN)
NASDAQ: NN
· Real-Time Price · USD
17.10
0.60 (3.64%)
At close: Sep 11, 2025, 3:59 PM
17.25
0.88%
After-hours: Sep 11, 2025, 06:35 PM EDT
NN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.40 | 16.74 | 16.14 | 16.50 | 16.50 | -0.30% | 1,498,435 |
| Sep 9, 2025 | 15.85 | 16.91 | 15.53 | 16.55 | 16.55 | 4.88% | 1,963,400 |
| Sep 8, 2025 | 16.36 | 16.77 | 15.04 | 15.78 | 15.78 | -1.68% | 2,218,015 |
| Sep 5, 2025 | 16.00 | 16.39 | 15.59 | 16.05 | 16.05 | 1.13% | 1,345,162 |
| Sep 4, 2025 | 15.97 | 16.07 | 15.14 | 15.87 | 15.87 | -2.82% | 3,051,500 |
| Sep 3, 2025 | 17.59 | 17.69 | 15.98 | 16.33 | 16.33 | -7.22% | 1,995,943 |
| Sep 2, 2025 | 17.46 | 18.10 | 17.02 | 17.60 | 17.60 | -1.18% | 1,287,618 |
| Aug 29, 2025 | 18.00 | 18.13 | 17.23 | 17.81 | 17.81 | -0.72% | 1,484,638 |
| Aug 28, 2025 | 17.94 | 18.12 | 17.49 | 17.94 | 17.94 | 0.84% | 1,206,300 |
| Aug 27, 2025 | 16.93 | 18.25 | 16.88 | 17.79 | 17.79 | 4.96% | 2,415,643 |
| Aug 26, 2025 | 16.40 | 17.43 | 16.40 | 16.95 | 16.95 | 3.23% | 2,158,445 |
| Aug 25, 2025 | 15.54 | 16.73 | 15.21 | 16.42 | 16.42 | 5.66% | 1,687,100 |
| Aug 22, 2025 | 14.38 | 15.59 | 14.14 | 15.54 | 15.54 | 7.25% | 1,018,500 |
| Aug 21, 2025 | 14.11 | 14.59 | 13.79 | 14.49 | 14.49 | 2.04% | 497,103 |
| Aug 20, 2025 | 13.96 | 14.20 | 13.61 | 14.20 | 14.20 | 0.85% | 622,012 |
| Aug 19, 2025 | 14.67 | 14.79 | 13.90 | 14.08 | 14.08 | -4.48% | 892,700 |
| Aug 18, 2025 | 14.54 | 14.87 | 14.41 | 14.74 | 14.74 | 1.59% | 562,700 |
| Aug 15, 2025 | 15.04 | 15.06 | 14.46 | 14.51 | 14.51 | -3.20% | 796,600 |
| Aug 14, 2025 | 14.69 | 15.17 | 14.36 | 14.99 | 14.99 | 0.94% | 561,144 |
| Aug 13, 2025 | 14.91 | 14.99 | 14.37 | 14.85 | 14.85 | 0.81% | 1,071,032 |