NextNav Inc (NNAVW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.18 | -0.07 | -2.15 | 3.2 | 3.22 | 3.18 | 12386 |
| 1721946900 | 3.25 | 0.08 | 2.52 | 3.2306 | 3.25 | 3.2306 | 452 |
| 1721860500 | 3.17 | 0.03 | 0.96 | 3.14 | 3.255 | 3.14 | 39794 |
| 1721774100 | 3.14 | 0.03 | 0.96 | 3.15 | 3.15 | 3.14 | 22407 |
| 1721687700 | 3.1101 | 0.11 | 3.67 | 3 | 3.1101 | 3 | 591 |
| 1721428500 | 3 | -0.26 | -7.98 | 3.09 | 3.16 | 3 | 6470 |
| 1721342100 | 3.2599999 | -0.13 | -3.83 | 3.43 | 3.44 | 3.14 | 4527 |
| 1721255700 | 3.39 | -0.01 | -0.29 | 3.45 | 3.45 | 3.31 | 3024 |
| 1721169300 | 3.4 | -0.05 | -1.45 | 3.65 | 3.65 | 3.39 | 8160 |
| 1721082900 | 3.45 | 0.2 | 6.15 | 3.35 | 3.65 | 3.3 | 38009 |
| 1720823700 | 3.25 | 0.06 | 1.88 | 3.23 | 3.49 | 3.1 | 86963 |
| 1720737300 | 3.19 | 0.04 | 1.27 | 3.21 | 3.2799999 | 3.15 | 155712 |
| 1720650900 | 3.15 | 0 | 0.00 | 3.1 | 3.16 | 3.0699 | 102305 |
| 1720564500 | 3.15 | 0.04 | 1.29 | 3.15 | 3.2799999 | 3.15 | 532 |
| 1720478100 | 3.11 | 0.01 | 0.33 | 3.2 | 3.2 | 3.1 | 800 |
| 1720218900 | 3.0997 | 0.01 | 0.31 | 3.1 | 3.1 | 3.06 | 37667 |
| 1720040640 | 3.09 | -0.01 | -0.32 | 3.1 | 3.1 | 3.09 | 21800 |
| 1719959700 | 3.1 | -0.01 | -0.32 | 3.1 | 3.1 | 3.1 | 100 |
| 1719873300 | 3.11 | -0.05 | -1.58 | 3.1 | 3.11 | 3.1 | 6700 |
| 1719614100 | 3.16 | 0.03 | 0.96 | 3.16 | 3.16 | 3.16 | 139 |
| 1719527700 | 3.13 | -0.08 | -2.49 | 3.18 | 3.18 | 3.13 | 200 |
| 1719441300 | 3.21 | 0.01 | 0.31 | 3.11 | 3.25 | 3.1 | 4424 |
| 1719354900 | 3.2 | 0.15 | 4.92 | 3.2 | 3.25 | 3.15 | 32373 |
| 1719268500 | 3.05 | 0.03 | 0.99 | 3.04 | 3.08 | 3 | 82249 |
| 1719009300 | 3.02 | 0.01 | 0.33 | 3.05 | 3.05 | 3 | 3627 |
| 1718922900 | 3.0099999 | -0.01 | -0.33 | 2.9501 | 3.0099999 | 2.92 | 2800 |
| 1718750100 | 3.02 | 0.05 | 1.65 | 3.0299999 | 3.0299999 | 3.02 | 9002 |
| 1718663700 | 2.9709 | -0.09 | -2.91 | 3.09 | 3.09 | 2.97 | 12088 |
| 1718404500 | 3.06 | -0.02 | -0.65 | 3.2 | 3.2 | 3 | 10780 |
| 1718318100 | 3.08 | -0.09 | -2.84 | 3.1 | 3.14 | 2.93 | 8470 |
| 1718231700 | 3.17 | 0.07 | 2.26 | 3.19 | 3.19 | 3.125 | 800 |
| 1718145300 | 3.1 | 0.01 | 0.32 | 3.15 | 3.15 | 3.1 | 233 |
| 1718058900 | 3.09 | -0.02 | -0.64 | 3.11 | 3.11 | 3 | 15281 |
| 1717799700 | 3.11 | -0.03 | -0.96 | 3.1 | 3.11 | 3 | 9611 |
| 1717713300 | 3.14 | 0 | 0.00 | 3.11 | 3.15 | 3.11 | 3013 |
| 1717626900 | 3.14 | 0.04 | 1.13 | 3.165 | 3.2799999 | 3 | 94632 |
| 1717540500 | 3.105 | -0.1 | -2.97 | 3.18 | 3.18 | 3.1 | 10033 |
| 1717454100 | 3.2 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.19 | 6799 |
| 1717194900 | 3.2 | 0 | 0.00 | 3.2 | 3.2799999 | 3.2 | 1766 |
| 1717108500 | 3.2 | 0 | 0.00 | 3.22 | 3.29 | 3.16 | 3900 |
| 1717022100 | 3.2 | 0 | 0.00 | 3.29 | 3.29 | 3.06 | 5535 |
| 1716935700 | 3.2 | 0.18 | 5.96 | 3.11 | 3.66 | 3.05 | 229286 |
| 1716590100 | 3.02 | -0.03 | -0.98 | 3.02 | 3.02 | 3.02 | 101 |
| 1716503700 | 3.05 | 0.08 | 2.69 | 3 | 3.16 | 3 | 1853 |
| 1716417300 | 2.97 | -0.24 | -7.48 | 3.14 | 3.14 | 2.86 | 4098 |
| 1716330900 | 3.21 | -0.14 | -4.18 | 3.21 | 3.21 | 3.21 | 103 |
| 1716244500 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1715985300 | 3.35 | 0.05 | 1.52 | 3.3 | 3.45 | 3.2 | 45341 |
| 1715898900 | 3.3 | 0.1 | 3.12 | 3.15 | 3.4 | 3.05 | 20338 |
| 1715812500 | 3.2 | 0.04 | 1.11 | 3.09 | 3.24 | 3.09 | 16425 |
| 1715726100 | 3.165 | 0.14 | 4.63 | 3.39 | 3.39 | 3.165 | 3096 |
| 1715639700 | 3.025 | -0.01 | -0.17 | 3.04 | 3.21 | 2.83 | 85677 |
| 1715380500 | 3.0299999 | -0.49 | -13.92 | 3.78 | 3.78 | 2.95 | 66780 |
| 1715294100 | 3.52 | -0.19 | -5.12 | 3.75 | 3.75 | 3.46 | 35896 |
| 1715207700 | 3.71 | -0.07 | -1.85 | 3.74 | 3.75 | 3.42 | 48763 |
| 1715121300 | 3.78 | -0.01 | -0.26 | 3.72 | 3.94 | 3.67 | 8419 |
| 1715034900 | 3.79 | -0.09 | -2.32 | 3.95 | 3.95 | 3.7 | 41342 |
| 1714775700 | 3.88 | 0.15 | 4.02 | 3.98 | 3.98 | 3.7 | 18866 |
| 1714689300 | 3.73 | -0.12 | -3.14 | 3.85 | 3.96 | 3.71 | 18293 |
| 1714602900 | 3.8508 | 0.1 | 2.69 | 3.69 | 3.96 | 3.66 | 15756 |
| 1714516500 | 3.75 | -0.11 | -2.85 | 3.94 | 3.96 | 3.66 | 62216 |
| 1714430100 | 3.86 | 0.06 | 1.61 | 3.75 | 3.989 | 3.61 | 41390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
