NextNav Inc. - NN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	13	13.2	13.2	13.6	12.91	946,703
May 01, 2025	12.63	12.76	12.76	13.1	12.53	936,648
April 30, 2025	12.33	12.42	12.42	12.57	11.87	821,161
April 29, 2025	12.24	12.68	12.68	13.04	12.07	1.19M
April 28, 2025	11.82	12.25	12.25	12.34	11.81	684,528
April 25, 2025	11.78	11.75	11.75	11.98	11.43	1.13M
April 24, 2025	11.17	11.83	11.83	12.13	11.13	949,800
April 23, 2025	11.32	11.08	11.08	11.66	11.04	807,500
April 22, 2025	11.12	10.96	10.96	11.4	10.9	674,838
April 21, 2025	11.62	11.1	11.1	11.79	10.9	745,000
April 17, 2025	12	11.82	11.82	12.15	11.52	748,980
April 16, 2025	11.89	11.94	11.94	12.11	11.65	832,497
April 15, 2025	12.42	12.06	12.08	12.62	11.75	853,428
April 14, 2025	12.5	12.34	12.35	12.78	12.05	830,628
April 11, 2025	11.86	12.1	12.1	12.23	11.23	784,344
April 10, 2025	12.01	11.92	11.92	12.26	11.37	1.31M
April 09, 2025	11.02	12.22	12.22	12.27	10.66	2.38M
April 08, 2025	12.81	11.08	11.08	12.81	10.64	1.92M
April 07, 2025	11.59	12.29	12.29	13.43	11.07	2.1M
April 04, 2025	11.85	11.89	11.89	12.24	11.13	1.44M
April 03, 2025	12.01	12.51	12.51	12.62	11.83	1.33M
April 02, 2025	12.05	12.82	12.82	13.03	12.01	961,106
April 01, 2025	11.91	12.28	12.28	12.57	11.7	1.12M
March 31, 2025	12.52	12.17	12.17	13.07	12.15	1.65M
March 28, 2025	12.88	12.91	12.91	13.17	12.68	1.41M
March 27, 2025	12.66	13	13	13.2	12.37	916,900
March 26, 2025	13.45	12.68	12.68	13.53	12.45	1.01M
March 25, 2025	12.74	13.44	13.44	13.51	12.56	1.39M
March 24, 2025	12.14	12.76	12.76	13.04	12.14	1.54M
March 21, 2025	11.63	11.97	11.97	12.05	11.38	1.67M
March 20, 2025	11.46	11.84	11.84	12.27	11.46	1.38M
March 19, 2025	11.63	11.8	11.8	12.3	11.22	1.31M
March 18, 2025	11.15	11.87	11.87	11.92	10.79	2.2M
March 17, 2025	11.06	11.38	11.38	11.51	10.85	1.86M
March 14, 2025	11.28	11.04	11.04	11.67	10.98	1.87M
March 13, 2025	9.83	11.2	11.2	12.62	9.83	3.6M
March 12, 2025	10.6	10.27	10.27	10.88	9.99	1.12M
March 11, 2025	10.14	10.16	10.16	10.53	9.9	1.19M
March 10, 2025	10.42	10.18	10.18	10.46	9.91	1.22M
March 07, 2025	11.04	10.76	10.76	11.04	9.48	1.83M
March 06, 2025	11.16	11.17	11.17	11.58	10.89	2.04M
March 05, 2025	9.5	11.5	11.5	11.58	9.27	2.68M
March 04, 2025	9.62	9.4	9.4	9.84	9.05	1.91M
March 03, 2025	10.59	9.95	9.95	10.93	9.77	825,934
February 28, 2025	10.28	10.49	10.49	10.54	9.98	1.16M
February 27, 2025	10.52	10.16	10.16	10.58	9.72	2.02M
February 26, 2025	10.69	10.41	10.41	10.98	10.34	778,119
February 25, 2025	11.15	10.67	10.67	11.31	10.61	1.05M
February 24, 2025	11.81	11.24	11.24	11.84	11.16	750,490
February 21, 2025	12.5	11.8	11.8	12.73	11.74	887,708
February 20, 2025	12.14	12.45	12.45	12.7	11.75	1.24M
February 19, 2025	12.27	12.25	12.25	12.53	12.03	620,052
February 18, 2025	12.82	12.35	12.35	13.12	12.33	862,300
February 14, 2025	12.3	12.72	12.72	12.77	12.16	867,671
February 13, 2025	11.7	12.23	12.23	12.42	11.6	669,849
February 12, 2025	11.65	11.56	11.56	11.91	11.44	820,248
February 11, 2025	11.9	11.88	11.88	12.04	11.63	703,055
February 10, 2025	12.25	12	12	12.45	11.95	701,619
February 07, 2025	12.31	12.1	12.1	12.58	12.06	712,300
February 06, 2025	12.35	12.27	12.27	12.56	12.12	865,600

NextNav Inc. (NN) NASDAQ