NextNav Inc.

4.95
-0.48 (-8.84%)
At close: Jan 22, 2025, 3:52 PM
4.95
0.00%
After-hours Jan 22, 2025, 03:52 PM EST

NNAVW Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 5.52 5.54 4.87 4.95 -0.48 -8.84% 101,275
Jan 21, 2025 5.08 5.43 5.02 5.43 0.40 7.95% 48,297
Jan 17, 2025 5.00 5.08 4.95 5.03 0.16 3.29% 11,312
Jan 16, 2025 5.07 5.07 4.50 4.87 0.08 1.67% 16,468
Jan 15, 2025 5.00 5.23 4.60 4.79 0.16 3.46% 90,532
Jan 14, 2025 4.82 4.82 4.40 4.63 -0.25 -5.12% 46,350
Jan 13, 2025 4.55 5.18 4.39 4.88 0.48 10.91% 94,725
Jan 10, 2025 4.15 4.50 4.05 4.40 -0.22 -4.76% 52,846
Jan 8, 2025 4.80 4.92 4.18 4.62 -0.30 -6.10% 174,803
Jan 7, 2025 5.00 5.10 4.69 4.92 -0.03 -0.61% 236,839
Jan 6, 2025 5.94 6.08 3.50 4.95 -1.22 -19.77% 131,623
Jan 3, 2025 5.81 6.17 5.81 6.17 0.18 3.01% 80,933
Jan 2, 2025 5.59 6.31 5.59 5.99 0.25 4.36% 115,497
Dec 31, 2024 6.42 6.42 5.50 5.74 -0.68 -10.59% 55,280
Dec 30, 2024 6.26 6.42 5.95 6.42 -0.07 -1.08% 59,221
Dec 27, 2024 6.28 7.30 6.20 6.49 0.11 1.72% 54,749
Dec 26, 2024 6.00 7.01 5.65 6.38 0.81 14.54% 81,577
Dec 24, 2024 5.46 5.57 5.26 5.57 0.12 2.20% 26,370
Dec 23, 2024 5.49 6.00 5.00 5.45 -0.25 -4.39% 31,434
Dec 20, 2024 6.15 6.50 5.49 5.70 -0.62 -9.81% 473,222
Dec 19, 2024 6.36 6.67 5.85 6.32 -0.08 -1.25% 160,705
Dec 18, 2024 7.28 7.28 6.25 6.40 -0.39 -5.74% 433,928
Dec 17, 2024 6.62 7.09 6.62 6.79 -0.12 -1.74% 27,935
Dec 16, 2024 6.65 7.35 6.65 6.91 0.58 9.16% 526,655
Dec 13, 2024 6.77 6.77 6.18 6.33 -0.27 -4.09% 151,453
Dec 12, 2024 6.67 7.00 6.53 6.60 -0.21 -3.08% 115,337
Dec 11, 2024 7.00 7.00 6.49 6.81 0.19 2.87% 78,626
Dec 10, 2024 6.70 7.00 6.51 6.62 0.10 1.53% 41,190
Dec 9, 2024 6.89 6.90 6.21 6.52 -0.34 -4.96% 367,578
Dec 6, 2024 6.78 7.00 6.46 6.86 0.15 2.24% 158,353
Dec 5, 2024 7.00 7.00 6.50 6.71 -0.02 -0.30% 82,266
Dec 4, 2024 6.69 6.84 6.59 6.73 0.40 6.32% 12,507
Dec 3, 2024 6.82 6.82 6.15 6.33 -0.67 -9.57% 15,771
Dec 2, 2024 7.00 7.00 6.70 7.00 0.23 3.40% 32,478
Nov 29, 2024 6.70 7.06 6.65 6.77 0.17 2.58% 64,941
Nov 27, 2024 6.35 6.70 6.35 6.60 0.23 3.61% 8,628
Nov 26, 2024 6.29 6.70 6.11 6.37 0.05 0.79% 17,493
Nov 25, 2024 6.70 6.70 5.90 6.32 0.04 0.64% 50,555
Nov 22, 2024 6.05 6.40 6.05 6.28 0.19 3.12% 28,886
Nov 21, 2024 6.04 6.64 5.78 6.09 0.26 4.46% 20,801
Nov 20, 2024 6.25 6.25 5.73 5.83 -0.38 -6.12% 121,231
Nov 19, 2024 5.93 6.21 5.65 6.21 0.42 7.25% 385,332
Nov 18, 2024 5.75 5.79 5.46 5.79 0.20 3.58% 517,635
Nov 15, 2024 5.98 6.00 5.53 5.59 -0.28 -4.77% 159,340
Nov 14, 2024 6.42 6.42 5.65 5.87 0.17 2.98% 399,042
Nov 13, 2024 6.11 6.11 5.11 5.70 -0.64 -10.09% 264,612
Nov 12, 2024 6.49 6.99 6.00 6.34 0.01 0.16% 12,452
Nov 11, 2024 6.42 6.47 5.86 6.33 0.50 8.58% 332,227
Nov 8, 2024 6.80 6.90 5.65 5.83 0.23 4.11% 146,656
Nov 7, 2024 5.98 5.98 5.29 5.60 0.09 1.63% 211,204