⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqCM

NN

NextNav Inc.

Technology · Software - Infrastructure

15.43USD

+0.2100 (+1.38%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
NextNav Inc.
High
23.59
on 06/04/26
Low
11.37
on 11/20/25
Average
16.3641
1.93mm
Net Chg
-0.56
-3.55%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2615.223,861,200
Fr 09/04/2615.183,140,700
Th 09/03/2615.721,457,900
We 09/02/2615.351,621,000
Tu 09/01/2615.222,320,148
Mo 08/31/2615.873,255,119
Fr 08/28/2615.362,136,555
Th 08/27/2615.711,585,238
We 08/26/2615.392,469,974
Tu 08/25/2615.671,777,830
Mo 08/24/2615.792,769,500
Fr 08/21/2617.551,975,000
Th 08/20/2617.332,085,800
We 08/19/2618.262,409,800
Tu 08/18/2619.171,383,400
Mo 08/17/2619.202,187,400
Fr 08/14/2619.902,252,700
Th 08/13/2619.512,770,300
We 08/12/2619.234,171,600
Tu 08/11/2617.8311,097,000
Mo 08/10/2615.431,749,000
Fr 08/07/2616.312,784,900
DateLast PriceVolume
Th 08/06/2615.006,108,500
We 08/05/2614.823,464,000
Tu 08/04/2613.893,348,000
Mo 08/03/2613.243,769,100
Fr 07/31/2613.111,412,300
Th 07/30/2613.421,839,400
We 07/29/2613.112,133,500
Tu 07/28/2613.452,840,000
Mo 07/27/2612.681,853,800
DateLast PriceVolume
Tu 07/07/2616.891,202,100
Mo 07/06/2617.201,585,200
Th 07/02/2616.283,084,500
We 07/01/2617.752,195,900
Tu 06/30/2617.832,289,900
Mo 06/29/2617.832,136,400
Fr 06/26/2617.214,822,900
Th 06/25/2616.672,185,100
We 06/24/2616.98
DateLast PriceVolume
We 06/03/2621.573,718,500
Tu 06/02/2620.051,507,300
Mo 06/01/2619.932,198,500
Fr 05/29/2620.622,507,000
Th 05/28/2622.302,101,200
We 05/27/2621.493,388,000
Tu 05/26/2623.024,968,600
Fr 05/22/2621.741,521,000
Th 05/21/2621.38
DateLast PriceVolume
Fr 05/01/2619.381,669,800
Th 04/30/2618.532,495,900
We 04/29/2617.932,286,700
Tu 04/28/2616.973,710,800
Mo 04/27/2617.012,283,000
Fr 04/24/2617.712,118,700
Th 04/23/2617.924,195,800
We 04/22/2617.5716,903,000
Tu 04/21/2622.572,612,500
DateLast PriceVolume
Tu 03/31/2616.022,451,200
Mo 03/30/2615.272,946,200
Fr 03/27/2617.871,249,800
Th 03/26/2618.821,291,000
We 03/25/2619.362,207,000
Tu 03/24/2618.521,403,300
Mo 03/23/2618.681,862,600
Fr 03/20/2617.952,146,300
Th 03/19/2618.54
DateLast PriceVolume
Fr 02/27/2616.09976,800
Th 02/26/2616.92677,100
We 02/25/2616.91685,600
Tu 02/24/2616.52614,000
Mo 02/23/2616.50898,900
Fr 02/20/2617.071,087,900
Th 02/19/2616.82454,100
We 02/18/2616.33651,400
Tu 02/17/2615.99661,600
DateLast PriceVolume
Tu 01/27/2614.334,502,100
Mo 01/26/2617.601,318,600
Fr 01/23/2617.081,270,600
Th 01/22/2617.012,573,400
We 01/21/2615.261,070,300
Tu 01/20/2615.551,175,300
Fr 01/16/2615.702,031,900
Th 01/15/2614.931,031,500
We 01/14/2614.56
DateLast PriceVolume
Tu 12/23/2517.19583,100
Mo 12/22/2517.261,123,700
Fr 12/19/2516.792,625,600
Th 12/18/2516.90917,900
We 12/17/2516.63890,700
Tu 12/16/2516.851,182,800
Mo 12/15/2516.111,005,400
Fr 12/12/2516.41913,000
Th 12/11/2516.70
DateLast PriceVolume
Th 11/20/2511.371,396,900
We 11/19/2512.51709,700
Tu 11/18/2512.72924,700
Mo 11/17/2512.61964,300
Fr 11/14/2512.671,061,500
Th 11/13/2512.251,836,100
We 11/12/2512.591,268,200
Tu 11/11/2512.52870,800
Mo 11/10/2512.641,701,500
DateLast PriceVolume
Tu 10/21/2513.171,222,900
Mo 10/20/2512.811,367,900
Fr 10/17/2512.502,791,100
Th 10/16/2513.061,548,000
We 10/15/2513.461,128,200
Tu 10/14/2513.431,443,800
Mo 10/13/2513.441,223,400
Fr 10/10/2513.911,068,900
Th 10/09/2514.48
DateLast PriceVolume
Fr 09/19/2517.073,181,600
Th 09/18/2517.331,320,500
We 09/17/2517.431,168,200
Tu 09/16/2517.081,779,000
Mo 09/15/2517.501,190,700
Fr 09/12/2517.241,231,200
Th 09/11/2517.101,338,500
We 09/10/2516.501,499,100
Tu 09/09/2516.551,963,400
Fr 07/24/2612.441,958,200
Th 07/23/2612.651,523,300
We 07/22/2612.811,930,300
Tu 07/21/2613.342,794,100
Mo 07/20/2612.842,965,800
Fr 07/17/2613.067,895,400
Th 07/16/2613.842,049,300
We 07/15/2614.892,900,800
Tu 07/14/2615.301,187,100
Mo 07/13/2615.441,040,700
Fr 07/10/2616.001,608,000
Th 07/09/2616.91884,500
We 07/08/2617.181,167,500
2,460,000
Tu 06/23/2617.132,562,800
Mo 06/22/2616.524,071,600
Th 06/18/2618.182,772,000
We 06/17/2618.512,216,700
Tu 06/16/2618.923,026,300
Mo 06/15/2619.532,813,800
Fr 06/12/2621.501,803,900
Th 06/11/2622.782,101,700
We 06/10/2621.551,848,500
Tu 06/09/2620.872,075,300
Mo 06/08/2621.021,380,900
Fr 06/05/2621.602,783,900
Th 06/04/2623.595,830,500
1,842,200
We 05/20/2623.182,510,500
Tu 05/19/2622.822,836,400
Mo 05/18/2621.592,533,200
Fr 05/15/2621.493,305,100
Th 05/14/2622.184,757,500
We 05/13/2621.032,829,900
Tu 05/12/2620.081,749,800
Mo 05/11/2620.221,853,200
Fr 05/08/2619.791,998,900
Th 05/07/2619.511,393,700
We 05/06/2619.331,212,200
Tu 05/05/2618.801,326,600
Mo 05/04/2618.121,418,200
Mo 04/20/2623.203,781,000
Fr 04/17/2622.834,642,200
Th 04/16/2621.498,253,400
We 04/15/2616.971,962,300
Tu 04/14/2616.121,619,600
Mo 04/13/2615.571,322,600
Fr 04/10/2615.28963,500
Th 04/09/2615.112,025,600
We 04/08/2614.591,777,000
Tu 04/07/2615.061,749,000
Mo 04/06/2616.61936,400
Th 04/02/2616.551,213,400
We 04/01/2615.921,020,200
1,853,000
We 03/18/2618.285,023,200
Tu 03/17/2616.87934,400
Mo 03/16/2616.61799,100
Fr 03/13/2617.02707,500
Th 03/12/2616.941,010,700
We 03/11/2616.84667,400
Tu 03/10/2616.331,030,500
Mo 03/09/2616.501,049,500
Fr 03/06/2616.33651,600
Th 03/05/2616.561,167,500
We 03/04/2616.362,518,000
Tu 03/03/2617.061,879,500
Mo 03/02/2616.841,225,200
Fr 02/13/2616.09755,100
Th 02/12/2616.13739,700
We 02/11/2616.551,117,400
Tu 02/10/2616.48831,300
Mo 02/09/2616.501,179,500
Fr 02/06/2615.011,374,100
Th 02/05/2613.591,498,100
We 02/04/2614.161,286,300
Tu 02/03/2614.341,023,200
Mo 02/02/2614.801,178,200
Fr 01/30/2614.361,246,300
Th 01/29/2614.631,086,600
We 01/28/2614.981,685,200
1,045,000
Tu 01/13/2614.16826,100
Mo 01/12/2614.32825,400
Fr 01/09/2614.321,229,300
Th 01/08/2614.171,672,000
We 01/07/2614.741,990,700
Tu 01/06/2615.251,344,800
Mo 01/05/2615.63923,000
Fr 01/02/2616.22942,100
We 12/31/2516.64887,800
Tu 12/30/2516.64502,800
Mo 12/29/2516.84578,100
Fr 12/26/2517.07521,800
We 12/24/2517.04350,200
1,302,600
We 12/10/2516.761,018,400
Tu 12/09/2516.36840,100
Mo 12/08/2516.111,495,200
Fr 12/05/2515.891,303,900
Th 12/04/2515.491,272,900
We 12/03/2514.541,294,000
Tu 12/02/2513.691,230,600
Mo 12/01/2514.05988,200
Fr 11/28/2514.21830,200
We 11/26/2513.97878,200
Tu 11/25/2513.841,352,400
Mo 11/24/2512.961,751,400
Fr 11/21/2511.961,850,900
Fr 11/07/2512.501,367,100
Th 11/06/2511.841,634,300
We 11/05/2512.611,547,900
Tu 11/04/2511.981,608,200
Mo 11/03/2512.801,029,900
Fr 10/31/2513.351,241,300
Th 10/30/2512.671,278,900
We 10/29/2513.402,137,500
Tu 10/28/2512.80848,400
Mo 10/27/2512.921,272,500
Fr 10/24/2513.31986,200
Th 10/23/2512.71904,400
We 10/22/2512.861,173,900
1,195,000
We 10/08/2514.261,453,600
Tu 10/07/2514.181,222,300
Mo 10/06/2514.741,352,700
Fr 10/03/2514.351,143,900
Th 10/02/2514.301,157,000
We 10/01/2514.271,426,800
Tu 09/30/2514.301,936,600
Mo 09/29/2514.781,528,400
Fr 09/26/2515.731,033,000
Th 09/25/2515.891,379,600
We 09/24/2516.19897,600
Tu 09/23/2516.94972,100
Mo 09/22/2517.181,083,700
Mo 09/08/2515.782,217,800