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
+0.12(+4.00%)
Apr 19, 2024
3.050
3.050
2.897
2.940
167,104
-0.01(-0.34%)
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
+0.09(+7.45%)
Mar 11, 2024
0.9992
1.280
0.9992
1.190
112,073
+0.23(+23.95%)
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%)
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
.