NextNav Inc. (NN)
12.82
0.54 (4.40%)
At close: Apr 02, 2025, 3:59 PM
12.18
-4.99%
After-hours: Apr 02, 2025, 07:01 PM EDT
NextNav Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.91 | 12.57 | 11.70 | 12.28 | 0.11 | 0.90% | 1,121,126 |
| Mar 31, 2025 | 12.52 | 13.07 | 12.15 | 12.17 | -0.74 | -5.73% | 1,651,000 |
| Mar 28, 2025 | 12.88 | 13.17 | 12.68 | 12.91 | -0.09 | -0.69% | 1,405,106 |
| Mar 27, 2025 | 12.66 | 13.20 | 12.37 | 13.00 | 0.32 | 2.52% | 916,900 |
| Mar 26, 2025 | 13.45 | 13.53 | 12.45 | 12.68 | -0.76 | -5.65% | 1,012,420 |
| Mar 25, 2025 | 12.74 | 13.51 | 12.56 | 13.44 | 0.68 | 5.33% | 1,389,245 |
| Mar 24, 2025 | 12.14 | 13.04 | 12.14 | 12.76 | 0.79 | 6.60% | 1,542,255 |
| Mar 21, 2025 | 11.63 | 12.05 | 11.38 | 11.97 | 0.13 | 1.10% | 1,673,401 |
| Mar 20, 2025 | 11.46 | 12.27 | 11.46 | 11.84 | 0.04 | 0.34% | 1,380,629 |
| Mar 19, 2025 | 11.63 | 12.30 | 11.22 | 11.80 | -0.07 | -0.59% | 1,473,200 |
| Mar 18, 2025 | 11.15 | 11.92 | 10.79 | 11.87 | 0.49 | 4.31% | 2,203,432 |
| Mar 17, 2025 | 11.06 | 11.51 | 10.85 | 11.38 | 0.34 | 3.08% | 1,861,843 |
| Mar 14, 2025 | 11.28 | 11.67 | 10.98 | 11.04 | -0.16 | -1.43% | 1,870,100 |
| Mar 13, 2025 | 9.83 | 12.62 | 9.83 | 11.20 | 0.93 | 9.06% | 3,602,820 |
| Mar 12, 2025 | 10.60 | 10.88 | 9.99 | 10.27 | 0.11 | 1.08% | 1,184,701 |
| Mar 11, 2025 | 10.14 | 10.53 | 9.90 | 10.16 | -0.02 | -0.20% | 1,191,942 |
| Mar 10, 2025 | 10.42 | 10.46 | 9.91 | 10.18 | -0.58 | -5.39% | 1,222,600 |
| Mar 7, 2025 | 11.04 | 11.04 | 9.48 | 10.76 | -0.41 | -3.67% | 1,826,835 |
| Mar 6, 2025 | 11.16 | 11.58 | 10.89 | 11.17 | -0.33 | -2.87% | 2,042,800 |
| Mar 5, 2025 | 9.50 | 11.58 | 9.27 | 11.50 | 2.10 | 22.34% | 2,683,847 |
| Mar 4, 2025 | 9.62 | 9.84 | 9.05 | 9.40 | -0.55 | -5.53% | 1,911,600 |
| Mar 3, 2025 | 10.59 | 10.93 | 9.77 | 9.95 | -0.54 | -5.15% | 825,934 |
| Feb 28, 2025 | 10.28 | 10.54 | 9.98 | 10.49 | 0.33 | 3.25% | 1,205,200 |
| Feb 27, 2025 | 10.52 | 10.58 | 9.72 | 10.16 | -0.25 | -2.40% | 2,045,769 |
| Feb 26, 2025 | 10.69 | 10.98 | 10.34 | 10.41 | -0.26 | -2.44% | 778,119 |
| Feb 25, 2025 | 11.15 | 11.31 | 10.61 | 10.67 | -0.57 | -5.07% | 1,049,028 |
| Feb 24, 2025 | 11.81 | 11.84 | 11.16 | 11.24 | -0.56 | -4.75% | 750,635 |
| Feb 21, 2025 | 12.50 | 12.73 | 11.74 | 11.80 | -0.65 | -5.22% | 887,708 |
| Feb 20, 2025 | 12.14 | 12.70 | 11.75 | 12.45 | 0.20 | 1.63% | 1,243,424 |
| Feb 19, 2025 | 12.27 | 12.53 | 12.03 | 12.25 | -0.10 | -0.81% | 629,256 |
| Feb 18, 2025 | 12.82 | 13.12 | 12.33 | 12.35 | -0.37 | -2.91% | 862,300 |
| Feb 14, 2025 | 12.30 | 12.77 | 12.16 | 12.72 | 0.49 | 4.01% | 867,671 |
| Feb 13, 2025 | 11.70 | 12.42 | 11.60 | 12.23 | 0.67 | 5.80% | 669,849 |
| Feb 12, 2025 | 11.65 | 11.91 | 11.44 | 11.56 | -0.32 | -2.69% | 820,248 |
| Feb 11, 2025 | 11.90 | 12.04 | 11.63 | 11.88 | -0.12 | -1.00% | 711,200 |
| Feb 10, 2025 | 12.25 | 12.45 | 11.95 | 12.00 | -0.10 | -0.83% | 701,619 |
| Feb 7, 2025 | 12.31 | 12.58 | 12.06 | 12.10 | -0.17 | -1.39% | 712,300 |
| Feb 6, 2025 | 12.35 | 12.56 | 12.12 | 12.27 | 0.02 | 0.16% | 865,600 |
| Feb 5, 2025 | 11.79 | 12.44 | 11.72 | 12.25 | 0.56 | 4.79% | 775,431 |
| Feb 4, 2025 | 11.93 | 12.05 | 11.35 | 11.69 | -0.27 | -2.26% | 1,133,012 |
| Feb 3, 2025 | 12.11 | 12.15 | 11.47 | 11.96 | -0.47 | -3.78% | 961,820 |
| Jan 31, 2025 | 11.76 | 12.97 | 11.73 | 12.43 | 0.70 | 5.97% | 1,351,700 |
| Jan 30, 2025 | 11.81 | 12.02 | 11.38 | 11.73 | -0.13 | -1.10% | 1,288,504 |
| Jan 29, 2025 | 12.16 | 12.31 | 11.62 | 11.86 | -0.41 | -3.34% | 1,169,000 |
| Jan 28, 2025 | 11.71 | 12.30 | 11.57 | 12.27 | 0.51 | 4.34% | 865,524 |
| Jan 27, 2025 | 11.90 | 12.43 | 11.53 | 11.76 | -0.47 | -3.84% | 1,218,072 |
| Jan 24, 2025 | 12.61 | 12.75 | 12.22 | 12.23 | -0.30 | -2.39% | 992,900 |
| Jan 23, 2025 | 12.96 | 13.03 | 12.39 | 12.53 | -0.60 | -4.57% | 1,185,620 |
| Jan 22, 2025 | 14.05 | 14.35 | 13.04 | 13.13 | -0.80 | -5.74% | 1,125,498 |
| Jan 21, 2025 | 13.19 | 14.05 | 12.84 | 13.93 | 0.94 | 7.24% | 1,178,400 |