NextNav Inc. - NN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	12.32	12.55	12.55	12.8	12.22	2.05M
May 29, 2025	12.9	12.39	12.39	13.05	12.36	652,738
May 28, 2025	13.25	12.76	12.76	13.4	12.75	756,027
May 27, 2025	12.75	13.21	13.21	13.3	12.5	897,703
May 23, 2025	12.56	12.44	12.44	12.92	12.39	929,800
May 22, 2025	12.7	12.87	12.87	13.26	12.43	1.16M
May 21, 2025	13.23	12.68	12.68	13.56	12.34	1.17M
May 20, 2025	13.44	13.32	13.32	13.8	13.25	821,175
May 19, 2025	13.94	13.44	13.44	14.08	13.33	847,540
May 16, 2025	13.54	13.94	13.94	14.01	13.45	1.12M
May 15, 2025	13.18	13.59	13.59	14.29	13.03	1.27M
May 14, 2025	12.93	13.29	13.29	13.45	12.72	1.21M
May 13, 2025	12.65	12.95	12.95	13.04	12.23	959,900
May 12, 2025	13.61	12.74	12.74	14.08	12.39	1.94M
May 09, 2025	13.1	13.12	13.12	14.38	12.58	1.85M
May 08, 2025	14	13.93	13.93	14.18	13.47	1.19M
May 07, 2025	13.22	13.8	13.8	14	13.22	1.59M
May 06, 2025	12.75	13.22	13.22	13.3	12.62	787,074
May 05, 2025	13.03	13.01	13.01	13.05	12.44	795,813
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

NextNav Inc. (NN) NASDAQ