Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nextnav Inc WT
(NQ:
NNAVW
)
3.200
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
3.200
3.280
3.200
3.200
1,766
+0.00(+0.00%)
May 30, 2024
3.220
3.290
3.160
3.200
3,900
+0.00(+0.00%)
May 29, 2024
3.290
3.290
3.060
3.200
5,535
+0.00(+0.00%)
May 28, 2024
3.110
3.660
3.050
3.200
230,536
+0.18(+5.96%)
May 24, 2024
3.020
3.020
3.020
3.020
101
-0.03(-0.98%)
May 23, 2024
3.000
3.160
3.000
3.050
2,067
+0.08(+2.69%)
May 22, 2024
3.140
3.140
2.860
2.970
4,098
-0.24(-7.48%)
May 21, 2024
3.210
3.210
3.210
3.210
103
-0.14(-4.18%)
May 17, 2024
3.350
0
+0.05(+1.52%)
May 16, 2024
3.150
3.400
3.050
3.300
20,361
+0.10(+3.12%)
May 15, 2024
3.090
3.240
3.090
3.200
16,425
+0.04(+1.11%)
May 14, 2024
3.390
3.390
3.165
3.165
3,096
+0.14(+4.63%)
May 13, 2024
3.040
3.210
2.830
3.025
85,677
-0.00(-0.17%)
May 10, 2024
3.780
3.780
2.950
3.030
66,780
-0.49(-13.92%)
May 09, 2024
3.750
3.750
3.460
3.520
35,902
-0.19(-5.12%)
May 08, 2024
3.740
3.740
3.420
3.710
48,763
-0.07(-1.85%)
May 07, 2024
3.720
3.940
3.670
3.780
8,419
-0.01(-0.26%)
May 06, 2024
3.950
3.950
3.700
3.790
41,342
-0.09(-2.32%)
May 03, 2024
3.980
3.980
3.700
3.880
18,866
+0.15(+4.02%)
May 02, 2024
3.840
3.960
3.710
3.730
18,293
-0.12(-3.14%)
May 01, 2024
3.710
3.960
3.660
3.851
15,756
+0.10(+2.69%)
Apr 30, 2024
3.940
3.960
3.660
3.750
62,216
-0.11(-2.85%)
Apr 29, 2024
3.890
3.989
3.610
3.860
41,390
+0.06(+1.61%)
Apr 26, 2024
3.230
3.800
3.200
3.799
167,353
+0.70(+22.54%)
Apr 25, 2024
3.300
3.330
3.100
3.100
62,392
-0.23(-6.91%)
Apr 24, 2024
3.300
3.340
3.250
3.330
50,614
+0.03(+0.91%)
Apr 23, 2024
3.130
3.300
3.100
3.300
65,153
+0.24(+7.93%)
Apr 22, 2024
3.000
3.100
2.900
3.058
166,117
+0.13(+4.35%)
Apr 19, 2024
3.050
3.050
2.897
2.930
167,554
-0.02(-0.68%)
Apr 18, 2024
3.000
3.000
2.860
2.950
54,852
+0.07(+2.43%)
Apr 17, 2024
2.550
3.100
2.550
2.880
135,236
+0.13(+4.73%)
Apr 16, 2024
2.450
2.840
2.360
2.750
622,289
+0.39(+16.53%)
Apr 15, 2024
2.510
2.550
2.310
2.360
83,056
-0.14(-5.60%)
Apr 12, 2024
2.470
2.500
2.450
2.500
68,696
+0.03(+1.21%)
Apr 11, 2024
2.550
2.550
2.450
2.470
147,238
-0.07(-2.79%)
Apr 10, 2024
2.600
2.600
2.541
2.541
28,128
-0.06(-2.27%)
Apr 09, 2024
2.750
2.800
2.590
2.600
364,195
-0.16(-5.80%)
Apr 08, 2024
2.640
2.830
2.600
2.760
51,980
+0.16(+6.15%)
Apr 05, 2024
2.390
2.600
2.390
2.600
86,890
+0.25(+10.64%)
Apr 04, 2024
2.360
2.550
2.350
2.350
87,352
-0.02(-0.84%)
Apr 03, 2024
2.280
2.410
2.250
2.370
86,192
+0.09(+3.95%)
Apr 02, 2024
2.820
2.830
2.140
2.280
93,891
+0.14(+6.54%)
Apr 01, 2024
2.400
2.400
2.100
2.140
30,466
+0.04(+1.90%)
Mar 28, 2024
1.980
2.500
1.960
2.100
352,936
+0.03(+1.45%)
Mar 27, 2024
2.100
2.100
2.000
2.070
128,385
-0.01(-0.48%)
Mar 26, 2024
2.000
2.080
1.980
2.080
268,179
+0.03(+1.46%)
Mar 25, 2024
1.950
2.090
1.925
2.050
693,627
+0.15(+7.89%)
Mar 22, 2024
1.810
1.950
1.810
1.900
12,934
+0.17(+9.83%)
Mar 21, 2024
1.450
1.930
1.450
1.730
142,160
+0.38(+28.14%)
Mar 20, 2024
1.350
1.400
1.300
1.350
29,666
-0.05(-3.56%)
Mar 19, 2024
1.350
1.400
1.350
1.400
308
+0.05(+3.70%)
Mar 18, 2024
1.370
1.370
1.250
1.350
137,780
+0.07(+5.47%)
Mar 15, 2024
1.300
1.400
1.270
1.280
173,418
-0.03(-2.18%)
Mar 14, 2024
1.320
1.350
1.250
1.308
115,019
-0.09(-6.54%)
Mar 13, 2024
1.300
1.400
1.300
1.400
177,049
+0.12(+9.49%)
Mar 12, 2024
1.200
1.300
1.190
1.279
163,014
+0.08(+6.56%)
Mar 11, 2024
0.9992
1.280
0.9992
1.200
112,873
+0.24(+24.99%)
Mar 08, 2024
0.9601
0.9601
0.9601
0.9601
100
+0.01(+1.05%)
Mar 07, 2024
1.020
1.020
0.9500
0.9501
2,509
+0.00(+0.00%)
Mar 06, 2024
0.9800
1.000
0.9501
0.9501
6,351
-0.04(-3.99%)
Mar 05, 2024
1.005
1.005
0.9000
0.9896
51,772
-0.05(-4.85%)
Mar 04, 2024
1.050
1.050
1.040
1.040
249
-0.04(-3.70%)
Mar 01, 2024
1.080
1.080
1.080
1.080
303
+0.02(+1.89%)
Feb 29, 2024
1.060
1.090
0.9752
1.060
59,371
-0.02(-1.85%)
Feb 28, 2024
1.080
1.080
1.080
1.080
255
+0.01(+0.93%)
Feb 27, 2024
1.090
1.100
1.050
1.070
2,465
-0.02(-1.40%)
Feb 26, 2024
1.085
1.085
1.085
1.085
508
+0.04(+3.35%)
Feb 21, 2024
1.050
0
-0.01(-0.94%)
Feb 20, 2024
1.050
1.075
1.050
1.060
5,658
+0.01(+0.95%)
Feb 16, 2024
1.050
1.050
1.050
1.050
5,100
-0.01(-0.94%)
Feb 15, 2024
1.060
1.060
1.060
1.060
100
+0.01(+0.95%)
Feb 14, 2024
1.050
1.090
1.050
1.050
11,058
+0.00(+0.00%)
Feb 13, 2024
1.060
1.070
1.050
1.050
6,446
-0.04(-3.67%)
Feb 12, 2024
1.100
1.100
1.090
1.090
11,308
+0.02(+1.84%)
Feb 09, 2024
1.095
1.100
1.070
1.070
3,809
-0.02(-1.81%)
Feb 08, 2024
1.060
1.100
1.060
1.090
20,156
+0.00(+0.01%)
Feb 07, 2024
1.090
1.090
1.090
1.090
576
-0.00(-0.01%)
Feb 06, 2024
1.090
1.090
1.075
1.090
2,550
+0.00(+0.00%)
Feb 05, 2024
1.050
1.090
1.030
1.090
9,078
+0.04(+3.81%)
Feb 02, 2024
1.050
1.050
1.050
1.050
300
+0.03(+2.94%)
Feb 01, 2024
1.020
1.020
1.020
1.020
200
+0.00(+0.00%)
Jan 31, 2024
1.000
1.045
0.9900
1.020
33,944
+0.02(+2.00%)
Jan 30, 2024
0.9900
1.000
0.9900
1.000
5,249
+0.04(+4.17%)
Jan 29, 2024
0.9600
0.9600
0.9600
0.9600
160
+0.04(+4.35%)
Jan 26, 2024
0.9000
0.9500
0.9000
0.9200
700
-0.05(-5.15%)
Jan 25, 2024
0.9700
0.9700
0.9700
0.9700
250
+0.05(+5.43%)
Jan 24, 2024
0.9700
0.9900
0.9200
0.9200
2,534
-0.04(-4.16%)
Jan 23, 2024
0.9500
0.9599
0.9400
0.9599
7,801
-0.00(-0.01%)
Jan 22, 2024
0.9200
0.9600
0.9100
0.9600
3,900
+0.02(+2.26%)
Jan 19, 2024
0.8501
0.9599
0.8501
0.9388
8,131
+0.03(+3.18%)
Jan 18, 2024
0.9300
0.9300
0.8800
0.9099
2,582
+0.03(+3.01%)
Jan 16, 2024
0.8833
0
+0.02(+2.71%)
Jan 12, 2024
1.080
1.080
0.7700
0.8600
42,757
-0.08(-8.44%)
Jan 11, 2024
1.090
1.090
0.8000
0.9393
2,900
-0.06(-6.07%)
Jan 10, 2024
1.100
1.100
1.000
1.000
29,227
-0.10(-9.09%)
Jan 09, 2024
0.9700
1.100
0.9400
1.100
33,901
+0.16(+17.03%)
Jan 08, 2024
0.9100
1.000
0.9100
0.9399
13,400
+0.03(+3.29%)
Jan 05, 2024
1.080
1.080
0.9100
0.9100
462
+0.04(+4.60%)
Jan 04, 2024
0.8700
0.8700
0.8700
0.8700
1,800
+0.00(+0.00%)
Jan 03, 2024
0.9823
0.9823
0.8018
0.8700
5,683
+0.11(+14.46%)
Jan 02, 2024
0.7300
0.7601
0.7300
0.7601
322
+0.04(+5.57%)
Dec 29, 2023
0.8000
0.8000
0.7101
0.7200
29,908
-0.10(-12.22%)
Dec 28, 2023
0.8700
0.8700
0.8101
0.8202
8,527
-0.04(-4.65%)
Dec 27, 2023
0.9002
0.9100
0.8602
0.8602
9,525
-0.05(-5.48%)
Dec 26, 2023
0.9002
0.9101
0.9002
0.9101
310
+0.00(+0.44%)
Dec 22, 2023
0.9100
1.090
0.9061
0.9061
832
+0.02(+2.71%)
Dec 21, 2023
0.8901
0.8901
0.8822
0.8822
208
-0.07(-7.14%)
Dec 20, 2023
0.9500
0.9500
0.9500
0.9500
1,020
+0.01(+1.06%)
Dec 19, 2023
0.8701
0.9947
0.8701
0.9400
2,036
+0.04(+4.33%)
Dec 18, 2023
0.8900
0.9055
0.8802
0.9010
868
+0.05(+5.63%)
Dec 15, 2023
1.090
1.100
0.8401
0.8530
7,556
-0.11(-11.15%)
Dec 14, 2023
0.8901
0.9600
0.8901
0.9600
5,950
+0.06(+6.67%)
Dec 13, 2023
0.8901
0.9000
0.8901
0.9000
1,007
+0.02(+2.27%)
Dec 12, 2023
0.9599
0.9599
0.8800
0.8800
393
-0.07(-7.36%)
Dec 11, 2023
1.000
1.000
0.9000
0.9499
58,394
+0.03(+3.25%)
Dec 08, 2023
0.9200
0.9200
0.9200
0.9200
2,002
+0.02(+2.22%)
Dec 06, 2023
0.9000
0
+0.01(+1.12%)
Dec 05, 2023
0.9600
0.9600
0.8900
0.8900
21,668
-0.06(-6.32%)
Dec 04, 2023
1.005
1.005
0.9500
0.9500
11,570
-0.05(-5.00%)
Dec 01, 2023
1.010
1.010
1.000
1.000
10,500
+0.09(+9.89%)
Nov 30, 2023
0.9400
0.9400
0.9003
0.9100
32,583
-0.03(-3.19%)
Nov 29, 2023
0.9600
0.9700
0.9400
0.9400
2,389
-0.03(-3.10%)
Nov 28, 2023
1.010
1.010
0.9600
0.9701
4,089
-0.08(-7.61%)
Nov 27, 2023
1.060
1.090
1.050
1.050
2,360
+0.05(+5.00%)
Nov 24, 2023
1.000
1.000
1.000
1.000
2,502
-0.07(-6.54%)
Nov 21, 2023
1.070
0
-0.03(-2.73%)
Nov 20, 2023
1.100
1.100
1.100
1.100
10,000
+0.00(+0.00%)
Nov 17, 2023
1.090
1.100
1.090
1.100
5,109
+0.03(+2.80%)
Nov 16, 2023
1.100
1.100
1.070
1.070
5,300
+0.00(+0.00%)
Nov 15, 2023
1.090
1.130
1.070
1.070
19,522
-0.03(-2.73%)
Nov 14, 2023
1.050
1.110
1.050
1.100
21,910
+0.05(+4.76%)
Nov 13, 2023
1.050
1.050
1.050
1.050
6,000
-0.05(-4.55%)
Nov 09, 2023
1.100
0
+0.00(+0.00%)
Nov 08, 2023
1.100
1.100
1.100
1.100
232,141
-0.01(-0.90%)
Nov 07, 2023
1.110
1.110
1.110
1.110
100
+0.01(+0.91%)
Nov 06, 2023
1.100
1.100
1.100
1.100
5,485
+0.00(+0.00%)
Nov 02, 2023
1.100
40
+0.05(+4.76%)
Nov 01, 2023
1.060
1.100
1.050
1.050
300
-0.01(-0.94%)
Oct 31, 2023
1.060
1.060
1.060
1.060
100
+0.01(+0.95%)
Oct 30, 2023
1.060
1.060
1.050
1.050
8,186
+0.00(+0.00%)
Oct 26, 2023
1.050
40
+0.00(+0.00%)
Oct 25, 2023
1.070
1.160
1.050
1.050
14,034
-0.01(-0.94%)
Oct 24, 2023
1.070
1.070
1.050
1.060
8,544
+0.00(+0.00%)
Oct 23, 2023
1.260
1.260
1.060
1.060
53,962
-0.04(-3.64%)
Oct 20, 2023
1.110
1.130
1.100
1.100
25,749
-0.04(-3.51%)
Oct 19, 2023
1.170
1.170
1.140
1.140
13,124
-0.01(-0.87%)
Oct 18, 2023
1.170
1.180
1.150
1.150
10,097
-0.03(-2.54%)
Oct 17, 2023
1.160
1.180
1.160
1.180
6,800
-0.02(-1.63%)
Oct 16, 2023
1.160
1.200
1.150
1.200
3,006
+0.04(+3.41%)
Oct 13, 2023
1.160
1.160
1.160
1.160
100
-0.01(-0.85%)
Oct 12, 2023
1.220
1.220
1.170
1.170
15,519
-0.07(-5.65%)
Oct 11, 2023
1.250
1.250
1.240
1.240
1,108
-0.02(-1.59%)
Oct 10, 2023
1.210
1.260
1.200
1.260
50,059
+0.03(+2.44%)
Oct 06, 2023
1.230
0
+0.03(+2.50%)
Oct 04, 2023
1.200
0
+0.06(+5.26%)
Oct 03, 2023
1.200
1.200
1.140
1.140
15,700
-0.06(-5.00%)
Oct 02, 2023
1.320
1.320
1.200
1.200
13,213
-0.05(-4.00%)
Sep 29, 2023
1.300
1.300
1.250
1.250
25,301
+0.00(+0.00%)
Sep 28, 2023
1.200
1.250
1.200
1.250
44,404
+0.04(+3.31%)
Sep 27, 2023
1.250
1.280
1.200
1.210
86,885
-0.04(-3.20%)
Sep 26, 2023
1.210
1.250
1.200
1.250
5,501
+0.02(+1.63%)
Sep 25, 2023
1.250
1.230
1.230
1.230
33,674
-0.02(-1.59%)
Sep 22, 2023
1.210
1.250
1.210
1.250
5,801
+0.05(+4.16%)
Sep 21, 2023
1.220
1.220
1.200
1.200
2,658
-0.01(-0.83%)
Sep 20, 2023
1.300
1.300
1.210
1.210
16,385
-0.09(-6.92%)
Sep 19, 2023
1.330
1.350
1.300
1.300
95,034
-0.05(-3.70%)
Sep 18, 2023
1.390
1.390
1.230
1.350
78,705
+0.08(+6.30%)
Sep 15, 2023
1.400
1.400
1.250
1.270
67,881
-0.03(-2.31%)
Sep 14, 2023
1.310
1.450
1.250
1.300
41,401
+0.11(+9.24%)
Sep 13, 2023
1.050
1.490
0.9800
1.190
529,581
+0.22(+22.68%)
Sep 12, 2023
0.8701
1.000
0.8701
0.9700
7,941
+0.12(+14.12%)
Sep 11, 2023
0.9000
0.9400
0.8500
0.8500
195,940
-0.07(-7.61%)
Sep 07, 2023
0.9200
0
+0.00(+0.00%)
Sep 06, 2023
0.8909
0.9200
0.8909
0.9200
2,599
+0.06(+6.98%)
Sep 05, 2023
0.8786
0.9700
0.8501
0.8600
10,543
+0.04(+4.88%)
Aug 31, 2023
0.8200
99
-0.00(-0.01%)
Aug 30, 2023
0.8899
0.8899
0.8201
0.8201
17,320
+0.01(+1.22%)
Aug 25, 2023
0.8102
38
-0.04(-4.91%)
Aug 24, 2023
0.8700
0.8700
0.8520
0.8520
211
-0.02(-2.07%)
Aug 23, 2023
0.9100
0.9100
0.8700
0.8700
416
-0.04(-4.40%)
Aug 17, 2023
0.9100
0
+0.06(+7.06%)
Aug 16, 2023
0.8800
0.8800
0.8500
0.8500
11,741
-0.03(-2.86%)
Aug 15, 2023
0.8689
0.8800
0.8600
0.8750
3,413
+0.02(+1.74%)
Aug 14, 2023
0.8565
0.8775
0.8565
0.8600
7,613
+0.03(+3.60%)
Aug 11, 2023
0.7425
1.010
0.7425
0.8301
18,375
+0.07(+9.22%)
Aug 10, 2023
0.7301
0.7737
0.7301
0.7600
13,677
+0.04(+5.56%)
Aug 09, 2023
0.7201
0.7201
0.7200
0.7200
990
+0.00(+0.00%)
Aug 08, 2023
0.7200
0.7200
0.7200
0.7200
606
+0.00(+0.00%)
Aug 07, 2023
0.7800
0.7800
0.7200
0.7200
9,825
-0.05(-6.35%)
Aug 04, 2023
0.7700
0.7700
0.7688
0.7688
1,110
+0.03(+3.89%)
Aug 03, 2023
0.7500
0.7868
0.6656
0.7400
6,171
+0.03(+4.56%)
Jul 31, 2023
0.7077
2
+0.03(+4.84%)
Jul 28, 2023
0.6776
0.6776
0.6750
0.6750
608
+0.03(+5.06%)
Jul 27, 2023
0.6957
0.7157
0.6425
0.6425
3,004
-0.04(-5.50%)
Jul 25, 2023
0.6799
2
+0.03(+5.39%)
Jul 24, 2023
0.6550
0.6676
0.6451
0.6451
11,883
-0.05(-7.84%)
Jul 21, 2023
0.7000
0.7000
0.7000
0.7000
3,500
-0.04(-4.76%)
Jul 18, 2023
0.7350
0
-0.02(-2.65%)
Jul 17, 2023
0.7550
0.7550
0.7550
0.7550
100
+0.03(+3.42%)
Jul 12, 2023
0.7300
0
+0.01(+1.39%)
Jul 10, 2023
0.7200
0
+0.02(+2.86%)
Jul 07, 2023
0.7000
0.7100
0.7000
0.7000
4,955
-0.01(-1.41%)
Jul 06, 2023
0.7000
0.7100
0.7000
0.7100
3,182
-0.02(-3.07%)
Jul 05, 2023
0.7300
0.7400
0.7300
0.7325
2,703
+0.03(+4.64%)
Jun 29, 2023
0.7000
0
+0.00(+0.00%)
Jun 28, 2023
0.7101
0.7498
0.7000
0.7000
2,236
-0.10(-12.21%)
Jun 27, 2023
0.6651
0.7994
0.6400
0.7974
8,725
+0.06(+7.76%)
Jun 26, 2023
0.8022
0.8493
0.7350
0.7400
10,884
-0.01(-1.33%)
Jun 23, 2023
0.7500
0.7500
0.7500
0.7500
265
-0.00(-0.19%)
Jun 22, 2023
0.7520
0.7520
0.7514
0.7514
1,465
+0.01(+1.54%)
Jun 21, 2023
0.7500
0.8200
0.6975
0.7400
38,682
-0.01(-1.39%)
Jun 20, 2023
1.060
1.060
0.7500
0.7504
23,209
-0.04(-5.01%)
Jun 16, 2023
0.7622
0.8000
0.7622
0.7900
3,612
+0.06(+8.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.