NextNav Inc. (NN)
NASDAQ: NN
· Real-Time Price · USD
14.64
-0.35 (-2.33%)
At close: Aug 15, 2025, 10:01 AM
NN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.69 | 15.17 | 14.36 | 14.99 | 14.99 | 0.94% | 558,891 |
| Aug 13, 2025 | 14.91 | 14.99 | 14.37 | 14.85 | 14.85 | 0.81% | 1,071,032 |
| Aug 12, 2025 | 14.40 | 14.80 | 14.35 | 14.73 | 14.73 | 2.01% | 913,507 |
| Aug 11, 2025 | 13.74 | 14.51 | 13.68 | 14.44 | 14.44 | 5.02% | 1,350,224 |
| Aug 8, 2025 | 14.12 | 14.54 | 13.47 | 13.75 | 13.75 | -1.86% | 1,726,815 |
| Aug 7, 2025 | 15.40 | 15.47 | 13.84 | 14.01 | 14.01 | -10.36% | 2,646,000 |
| Aug 6, 2025 | 15.56 | 15.67 | 15.27 | 15.63 | 15.63 | 0.77% | 1,091,835 |
| Aug 5, 2025 | 15.54 | 15.79 | 15.33 | 15.51 | 15.51 | 0.45% | 990,940 |
| Aug 4, 2025 | 14.98 | 15.49 | 14.89 | 15.44 | 15.44 | 4.25% | 1,160,348 |
| Aug 1, 2025 | 14.66 | 15.04 | 14.35 | 14.81 | 14.81 | 0.14% | 891,600 |
| Jul 31, 2025 | 14.87 | 15.23 | 14.61 | 14.79 | 14.79 | -0.54% | 1,083,472 |
| Jul 30, 2025 | 15.21 | 15.44 | 14.70 | 14.87 | 14.87 | -2.24% | 855,700 |
| Jul 29, 2025 | 15.49 | 15.57 | 14.93 | 15.21 | 15.21 | -1.11% | 722,133 |
| Jul 28, 2025 | 15.55 | 15.55 | 15.09 | 15.38 | 15.38 | -0.13% | 754,341 |
| Jul 25, 2025 | 15.32 | 15.55 | 14.92 | 15.40 | 15.40 | 0.79% | 1,031,603 |
| Jul 24, 2025 | 15.41 | 15.61 | 15.18 | 15.28 | 15.28 | -0.91% | 729,957 |
| Jul 23, 2025 | 15.35 | 15.62 | 15.04 | 15.42 | 15.42 | 0.78% | 1,260,516 |
| Jul 22, 2025 | 14.90 | 15.44 | 14.66 | 15.30 | 15.30 | 2.48% | 1,056,100 |
| Jul 21, 2025 | 14.40 | 15.12 | 14.19 | 14.93 | 14.93 | 3.61% | 1,216,100 |
| Jul 18, 2025 | 14.70 | 15.01 | 14.35 | 14.41 | 14.41 | -1.17% | 1,600,461 |