NextNav Inc. (NN)
NASDAQ: NN
· Real-Time Price · USD
14.35
0.05 (0.35%)
At close: Oct 03, 2025, 3:59 PM
14.35
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
NN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.46 | 14.65 | 14.28 | 14.35 | 14.35 | 0.35% | 1,031,311 |
| Oct 2, 2025 | 14.30 | 14.52 | 14.11 | 14.30 | 14.30 | 0.21% | 1,157,022 |
| Oct 1, 2025 | 14.16 | 14.63 | 14.12 | 14.27 | 14.27 | -0.21% | 1,426,801 |
| Sep 30, 2025 | 14.78 | 14.95 | 14.20 | 14.30 | 14.30 | -3.25% | 1,936,601 |
| Sep 29, 2025 | 15.66 | 16.12 | 14.45 | 14.78 | 14.78 | -6.04% | 1,528,403 |
| Sep 26, 2025 | 15.69 | 16.16 | 15.66 | 15.73 | 15.73 | -1.01% | 1,033,000 |
| Sep 25, 2025 | 16.00 | 16.37 | 15.48 | 15.89 | 15.89 | -1.85% | 1,379,600 |
| Sep 24, 2025 | 17.16 | 17.16 | 16.17 | 16.19 | 16.19 | -4.43% | 897,650 |
| Sep 23, 2025 | 17.05 | 17.25 | 16.84 | 16.94 | 16.94 | -1.40% | 972,268 |
| Sep 22, 2025 | 16.81 | 17.46 | 16.42 | 17.18 | 17.18 | 0.64% | 1,083,700 |
| Sep 19, 2025 | 17.34 | 17.87 | 16.88 | 17.07 | 17.07 | -1.50% | 3,181,615 |
| Sep 18, 2025 | 17.71 | 17.79 | 17.17 | 17.33 | 17.33 | -0.57% | 1,320,500 |
| Sep 17, 2025 | 17.00 | 17.78 | 16.79 | 17.43 | 17.43 | 2.05% | 1,168,200 |
| Sep 16, 2025 | 17.48 | 17.70 | 16.71 | 17.08 | 17.08 | -2.40% | 1,779,000 |
| Sep 15, 2025 | 17.38 | 17.77 | 16.92 | 17.50 | 17.50 | 1.51% | 1,190,747 |
| Sep 12, 2025 | 17.10 | 17.55 | 16.57 | 17.24 | 17.24 | 0.82% | 1,231,232 |
| Sep 11, 2025 | 16.69 | 17.48 | 16.60 | 17.10 | 17.10 | 3.64% | 1,338,570 |
| Sep 10, 2025 | 16.40 | 16.74 | 16.14 | 16.50 | 16.50 | -0.30% | 1,499,131 |
| Sep 9, 2025 | 15.85 | 16.91 | 15.53 | 16.55 | 16.55 | 4.88% | 1,963,400 |
| Sep 8, 2025 | 16.36 | 16.77 | 15.04 | 15.78 | 15.78 | -1.68% | 2,218,015 |
Page 1 of 62