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
(NQ:
NN
)
7.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2022
3.450
3.580
3.200
3.410
1,025,083
-0.09(-2.57%)
May 27, 2022
3.250
3.530
3.180
3.500
476,856
+0.30(+9.37%)
May 26, 2022
3.210
3.305
3.080
3.200
713,947
-0.07(-2.14%)
May 25, 2022
3.300
3.445
3.200
3.270
471,129
-0.05(-1.51%)
May 24, 2022
3.580
3.655
3.300
3.320
430,360
-0.33(-9.04%)
May 23, 2022
3.970
3.990
3.650
3.650
677,201
-0.33(-8.29%)
May 20, 2022
4.110
4.260
3.800
3.980
1,294,476
-0.05(-1.24%)
May 19, 2022
4.250
4.355
3.950
4.030
11,132,633
-0.24(-5.62%)
May 18, 2022
4.590
4.670
4.235
4.270
283,442
-0.41(-8.76%)
May 17, 2022
4.780
4.960
4.510
4.680
672,550
-0.03(-0.64%)
May 16, 2022
4.900
4.995
4.660
4.710
257,336
-0.26(-5.23%)
May 13, 2022
5.250
5.250
4.360
4.970
614,599
+0.15(+3.11%)
May 12, 2022
5.040
5.145
4.690
4.820
389,390
-0.30(-5.86%)
May 11, 2022
5.310
5.410
5.110
5.120
180,347
-0.16(-3.03%)
May 10, 2022
5.590
5.660
4.870
5.280
754,959
-0.28(-5.04%)
May 09, 2022
5.700
5.760
5.530
5.560
153,802
-0.25(-4.30%)
May 06, 2022
5.900
5.910
5.650
5.810
156,721
-0.12(-2.02%)
May 05, 2022
6.080
6.080
5.840
5.930
150,170
-0.11(-1.82%)
May 04, 2022
6.140
6.390
5.890
6.040
243,165
-0.16(-2.58%)
May 03, 2022
6.130
6.320
6.080
6.200
155,260
+0.03(+0.49%)
May 02, 2022
6.300
6.340
6.040
6.170
146,212
-0.06(-0.96%)
Apr 29, 2022
6.380
6.520
6.200
6.230
215,243
-0.25(-3.86%)
Apr 28, 2022
6.500
6.590
6.420
6.480
165,633
+0.01(+0.15%)
Apr 27, 2022
7.320
7.400
6.440
6.470
311,692
-0.94(-12.69%)
Apr 26, 2022
7.490
7.540
7.300
7.410
107,477
-0.21(-2.76%)
Apr 25, 2022
7.400
7.740
7.270
7.620
343,136
+0.27(+3.67%)
Apr 22, 2022
7.450
7.500
7.250
7.350
85,535
-0.09(-1.21%)
Apr 21, 2022
7.610
7.770
7.440
7.440
160,535
-0.21(-2.75%)
Apr 20, 2022
7.540
7.800
7.470
7.650
248,051
+0.15(+2.00%)
Apr 19, 2022
7.440
7.720
7.440
7.500
116,917
+0.00(+0.00%)
Apr 18, 2022
7.380
7.740
7.240
7.500
138,826
+0.01(+0.13%)
Apr 14, 2022
7.500
7.525
7.385
7.490
93,177
-0.03(-0.40%)
Apr 13, 2022
7.230
7.630
7.190
7.520
75,694
+0.22(+3.01%)
Apr 12, 2022
7.500
7.700
7.170
7.300
94,085
-0.22(-2.93%)
Apr 11, 2022
7.380
7.530
7.220
7.520
50,456
+0.15(+2.04%)
Apr 08, 2022
7.440
7.500
7.230
7.370
56,357
+0.01(+0.14%)
Apr 07, 2022
7.370
7.470
7.270
7.360
37,807
-0.12(-1.60%)
Apr 06, 2022
7.660
7.690
7.470
7.480
65,261
-0.19(-2.48%)
Apr 05, 2022
7.580
7.740
7.490
7.670
134,125
+0.20(+2.68%)
Apr 04, 2022
7.780
7.880
7.450
7.470
89,163
-0.19(-2.48%)
Apr 01, 2022
7.610
7.870
7.370
7.660
59,654
+0.17(+2.27%)
Mar 31, 2022
7.460
7.900
7.450
7.490
88,703
-0.11(-1.45%)
Mar 30, 2022
7.610
7.716
7.410
7.600
49,079
+0.08(+1.06%)
Mar 29, 2022
7.350
7.810
7.350
7.520
117,030
+0.30(+4.16%)
Mar 28, 2022
7.870
8.000
7.170
7.220
88,413
-0.65(-8.26%)
Mar 25, 2022
7.890
7.960
7.430
7.870
93,068
+0.07(+0.90%)
Mar 24, 2022
7.310
8.012
7.310
7.800
163,461
-0.14(-1.76%)
Mar 23, 2022
8.230
8.230
7.310
7.940
120,151
-0.43(-5.14%)
Mar 22, 2022
8.200
8.470
8.120
8.370
92,452
+0.21(+2.57%)
Mar 21, 2022
7.760
8.210
7.590
8.160
140,183
+0.27(+3.42%)
Mar 18, 2022
7.530
8.000
7.370
7.890
212,697
+0.18(+2.33%)
Mar 17, 2022
7.270
8.000
7.240
7.710
86,762
+0.46(+6.34%)
Mar 16, 2022
7.045
8.000
7.045
7.250
210,396
+0.33(+4.77%)
Mar 15, 2022
6.430
7.000
6.430
6.920
65,799
+0.46(+7.12%)
Mar 14, 2022
6.580
6.960
6.400
6.460
66,397
-0.17(-2.56%)
Mar 11, 2022
6.880
7.280
6.530
6.630
62,195
+0.04(+0.61%)
Mar 10, 2022
6.310
6.630
6.190
6.590
37,166
+0.31(+4.94%)
Mar 09, 2022
6.140
6.320
5.930
6.280
64,681
+0.23(+3.80%)
Mar 08, 2022
5.980
6.140
5.820
6.050
68,290
+0.08(+1.34%)
Mar 07, 2022
6.030
6.130
5.840
5.970
109,259
-0.07(-1.16%)
Mar 04, 2022
6.030
6.300
5.640
6.040
74,110
+0.02(+0.33%)
Mar 03, 2022
6.080
6.430
5.970
6.020
25,170
-0.07(-1.15%)
Mar 02, 2022
6.170
6.330
6.020
6.090
68,638
+0.00(+0.00%)
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
.