NextNav Inc. (NNAVW)
4.88
0.24 (5.17%)
At close: Apr 02, 2025, 3:59 PM
4.82
-1.29%
After-hours: Apr 02, 2025, 07:59 PM EDT
NextNav Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 4.40 | 4.97 | 4.38 | 4.92 | 0.28 | 6.03% | 209,763 |
| Apr 1, 2025 | 4.40 | 4.86 | 4.30 | 4.64 | 0.24 | 5.45% | 103,162 |
| Mar 31, 2025 | 5.11 | 5.11 | 4.29 | 4.40 | -0.40 | -8.33% | 209,875 |
| Mar 28, 2025 | 7.63 | 7.63 | 4.67 | 4.80 | -0.35 | -6.80% | 239,623 |
| Mar 27, 2025 | 4.79 | 5.22 | 4.57 | 5.15 | 0.16 | 3.21% | 32,456 |
| Mar 26, 2025 | 6.85 | 7.14 | 4.50 | 4.99 | -0.21 | -4.04% | 92,634 |
| Mar 25, 2025 | 4.70 | 5.33 | 4.70 | 5.20 | 0.43 | 9.01% | 64,266 |
| Mar 24, 2025 | 4.55 | 4.99 | 4.55 | 4.77 | 0.60 | 14.39% | 15,779 |
| Mar 21, 2025 | 3.92 | 4.38 | 3.86 | 4.17 | -0.19 | -4.36% | 136,402 |
| Mar 20, 2025 | 4.04 | 4.54 | 4.01 | 4.36 | 0.03 | 0.69% | 227,240 |
| Mar 19, 2025 | 4.13 | 4.39 | 3.96 | 4.33 | 0.00 | 0.00% | 39,516 |
| Mar 18, 2025 | 4.13 | 4.33 | 3.71 | 4.33 | 0.16 | 3.84% | 91,802 |
| Mar 17, 2025 | 4.00 | 4.29 | 3.84 | 4.17 | 0.29 | 7.47% | 53,228 |
| Mar 14, 2025 | 3.93 | 4.40 | 3.82 | 3.88 | -0.37 | -8.71% | 193,427 |
| Mar 13, 2025 | 3.80 | 4.99 | 3.80 | 4.25 | 0.64 | 17.73% | 137,982 |
| Mar 12, 2025 | 3.55 | 3.66 | 3.47 | 3.61 | 0.16 | 4.64% | 2,784 |
| Mar 11, 2025 | 3.62 | 3.62 | 3.45 | 3.45 | 0.00 | 0.00% | 11,841 |
| Mar 10, 2025 | 3.95 | 3.95 | 3.45 | 3.45 | -0.43 | -11.08% | 17,546 |
| Mar 7, 2025 | 4.08 | 4.08 | 3.25 | 3.88 | -0.22 | -5.37% | 13,889 |
| Mar 6, 2025 | 3.97 | 4.50 | 3.96 | 4.10 | 0.00 | 0.00% | 140,863 |
| Mar 5, 2025 | 3.15 | 4.15 | 3.05 | 4.10 | 1.03 | 33.55% | 71,628 |
| Mar 4, 2025 | 3.24 | 3.24 | 2.95 | 3.07 | -0.24 | -7.25% | 87,204 |
| Mar 3, 2025 | 3.50 | 3.74 | 3.25 | 3.31 | -0.13 | -3.78% | 13,662 |
| Feb 28, 2025 | 3.36 | 3.78 | 3.36 | 3.44 | 0.01 | 0.29% | 52,422 |
| Feb 27, 2025 | 4.00 | 4.00 | 3.25 | 3.43 | -0.07 | -2.00% | 79,513 |
| Feb 26, 2025 | 3.80 | 4.03 | 3.50 | 3.50 | -0.21 | -5.66% | 26,631 |
| Feb 25, 2025 | 3.78 | 3.78 | 3.50 | 3.71 | -0.19 | -4.87% | 10,563 |
| Feb 24, 2025 | 3.98 | 4.14 | 3.63 | 3.90 | -0.20 | -4.88% | 56,449 |
| Feb 21, 2025 | 4.45 | 4.45 | 4.10 | 4.10 | -0.27 | -6.18% | 24,299 |
| Feb 20, 2025 | 4.25 | 4.65 | 3.94 | 4.37 | 0.02 | 0.46% | 141,847 |
| Feb 19, 2025 | 4.57 | 4.57 | 4.25 | 4.35 | -0.15 | -3.33% | 45,910 |
| Feb 18, 2025 | 5.02 | 5.02 | 4.41 | 4.50 | -0.22 | -4.66% | 66,951 |
| Feb 14, 2025 | 4.47 | 4.76 | 4.47 | 4.72 | 0.25 | 5.59% | 23,542 |
| Feb 13, 2025 | 4.35 | 4.47 | 4.29 | 4.47 | 0.37 | 9.02% | 27,314 |
| Feb 12, 2025 | 4.42 | 4.42 | 4.07 | 4.10 | -0.13 | -3.07% | 98,810 |
| Feb 11, 2025 | 4.44 | 4.45 | 4.18 | 4.23 | -0.34 | -7.44% | 33,068 |
| Feb 10, 2025 | 4.72 | 4.72 | 4.50 | 4.57 | 0.03 | 0.66% | 22,538 |
| Feb 7, 2025 | 4.61 | 4.79 | 4.35 | 4.54 | -0.06 | -1.30% | 174,549 |
| Feb 6, 2025 | 4.50 | 5.03 | 4.50 | 4.60 | -0.08 | -1.71% | 70,163 |
| Feb 5, 2025 | 4.27 | 4.69 | 4.25 | 4.68 | 0.42 | 9.86% | 20,674 |
| Feb 4, 2025 | 4.42 | 4.51 | 4.05 | 4.26 | -0.14 | -3.18% | 29,639 |
| Feb 3, 2025 | 4.58 | 4.58 | 4.22 | 4.40 | -0.37 | -7.76% | 13,055 |
| Jan 31, 2025 | 4.64 | 4.97 | 4.48 | 4.77 | 0.45 | 10.42% | 31,156 |
| Jan 30, 2025 | 4.03 | 4.38 | 3.78 | 4.32 | 0.20 | 4.85% | 94,651 |
| Jan 29, 2025 | 4.20 | 4.47 | 4.12 | 4.12 | -0.32 | -7.21% | 47,663 |
| Jan 28, 2025 | 4.25 | 4.82 | 4.24 | 4.44 | 0.18 | 4.23% | 23,675 |
| Jan 27, 2025 | 4.25 | 4.61 | 4.15 | 4.26 | -0.24 | -5.33% | 53,309 |
| Jan 24, 2025 | 4.34 | 4.75 | 4.34 | 4.50 | -0.10 | -2.17% | 51,792 |
| Jan 23, 2025 | 4.75 | 4.94 | 4.47 | 4.60 | -0.35 | -7.07% | 93,027 |
| Jan 22, 2025 | 5.52 | 5.54 | 4.87 | 4.95 | -0.48 | -8.84% | 101,275 |