Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextNav Inc. - Warrant (NQ: NNAVW )

4.720 +0.250 (+5.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.470 4.760 4.470 4.720 23,442 +0.25(+5.59%)
Feb 13, 2025 4.350 4.470 4.290 4.470 27,314 +0.37(+9.07%)
Feb 12, 2025 4.420 4.420 4.070 4.098 98,810 -0.13(-3.11%)
Feb 11, 2025 4.440 4.450 4.180 4.230 33,068 -0.34(-7.44%)
Feb 10, 2025 4.720 4.720 4.500 4.570 22,538 +0.03(+0.66%)
Feb 07, 2025 4.610 4.790 4.350 4.540 174,549 -0.06(-1.30%)
Feb 06, 2025 4.500 5.026 4.500 4.600 70,163 -0.08(-1.71%)
Feb 05, 2025 4.270 4.690 4.250 4.680 20,674 +0.42(+9.86%)
Feb 04, 2025 4.420 4.510 4.050 4.260 29,639 -0.14(-3.18%)
Feb 03, 2025 4.580 4.580 4.225 4.400 13,055 -0.37(-7.76%)
Jan 31, 2025 4.640 4.970 4.480 4.770 31,156 +0.45(+10.42%)
Jan 30, 2025 4.030 4.380 3.780 4.320 94,651 +0.20(+4.85%)
Jan 29, 2025 4.200 4.470 4.120 4.120 47,663 -0.32(-7.21%)
Jan 28, 2025 4.250 4.820 4.240 4.440 23,675 +0.18(+4.23%)
Jan 27, 2025 4.250 4.610 4.150 4.260 53,309 -0.24(-5.33%)
Jan 24, 2025 4.340 4.750 4.340 4.500 51,792 -0.10(-2.14%)
Jan 23, 2025 4.750 4.940 4.475 4.598 93,027 -0.35(-7.11%)
Jan 22, 2025 5.520 5.540 4.870 4.950 101,275 -0.48(-8.84%)
Jan 21, 2025 5.080 5.430 5.020 5.430 48,197 +0.40(+7.95%)
Jan 17, 2025 5.000 5.080 4.948 5.030 11,312 +0.16(+3.29%)
Jan 16, 2025 5.070 5.070 4.500 4.870 16,468 +0.08(+1.67%)
Jan 15, 2025 5.000 5.230 4.600 4.790 90,532 +0.16(+3.46%)
Jan 14, 2025 4.820 4.820 4.400 4.630 46,350 -0.25(-5.12%)
Jan 13, 2025 4.550 5.180 4.395 4.880 94,725 +0.48(+10.91%)
Jan 10, 2025 4.150 4.500 4.050 4.400 52,846 -0.22(-4.76%)
Jan 08, 2025 4.800 4.920 4.180 4.620 174,803 -0.30(-6.10%)
Jan 07, 2025 5.000 5.100 4.690 4.920 236,839 -0.03(-0.61%)
Jan 06, 2025 5.940 6.080 3.500 4.950 131,623 -1.22(-19.77%)
Jan 03, 2025 5.810 6.170 5.810 6.170 80,933 +0.18(+3.01%)
Jan 02, 2025 5.590 6.310 5.590 5.990 115,497 +0.25(+4.36%)
Dec 31, 2024 5.740 0 -0.68(-10.59%)
Dec 30, 2024 6.260 6.420 5.950 6.420 59,221 -0.07(-1.08%)
Dec 27, 2024 6.280 7.300 6.200 6.490 54,749 +0.11(+1.72%)
Dec 26, 2024 6.000 7.010 5.650 6.380 81,577 +0.81(+14.54%)
Dec 24, 2024 5.460 5.570 5.260 5.570 26,370 +0.12(+2.20%)
Dec 23, 2024 5.490 6.000 5.000 5.450 31,434 -0.25(-4.39%)
Dec 20, 2024 6.150 6.500 5.490 5.700 471,153 -0.53(-8.51%)
Dec 19, 2024 6.360 6.670 5.850 6.230 152,050 -0.17(-2.66%)
Dec 18, 2024 7.280 7.280 6.250 6.400 433,928 -0.39(-5.74%)
Dec 17, 2024 6.620 7.090 6.620 6.790 27,935 -0.12(-1.74%)
Dec 16, 2024 6.650 7.354 6.650 6.910 526,656 +0.58(+9.16%)
Dec 13, 2024 6.765 6.765 6.180 6.330 151,453 -0.27(-4.09%)
Dec 12, 2024 6.670 7.000 6.530 6.600 115,337 -0.21(-3.08%)
Dec 11, 2024 7.000 7.000 6.490 6.810 78,626 +0.19(+2.87%)
Dec 10, 2024 6.700 7.000 6.510 6.620 41,171 +0.10(+1.53%)
Dec 09, 2024 6.890 6.900 6.210 6.520 367,578 -0.34(-4.96%)
Dec 06, 2024 6.780 7.000 6.460 6.860 158,353 +0.15(+2.24%)
Dec 05, 2024 7.000 7.000 6.500 6.710 82,266 -0.02(-0.30%)
Dec 04, 2024 6.690 6.840 6.590 6.730 12,413 +0.40(+6.32%)
Dec 03, 2024 6.820 6.820 6.150 6.330 15,771 -0.67(-9.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.