NextNav Inc. - NN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16	16.05	16.05	16.39	15.59	1.35M
September 04, 2025	15.97	15.87	15.87	16.07	15.14	3.05M
September 03, 2025	17.59	16.33	16.33	17.69	15.98	2M
September 02, 2025	17.46	17.6	17.6	18.1	17.02	1.29M
August 29, 2025	18	17.81	17.81	18.13	17.23	1.48M
August 28, 2025	17.94	17.94	17.94	18.12	17.49	1.21M
August 27, 2025	16.93	17.79	17.79	18.25	16.88	2.42M
August 26, 2025	16.4	16.95	16.95	17.43	16.4	2.16M
August 25, 2025	15.54	16.42	16.42	16.73	15.21	1.69M
August 22, 2025	14.38	15.54	15.54	15.59	14.14	1.02M
August 21, 2025	14.11	14.49	14.49	14.59	13.79	497,103
August 20, 2025	13.96	14.2	14.2	14.2	13.61	622,012
August 19, 2025	14.67	14.08	14.08	14.79	13.9	892,676
August 18, 2025	14.54	14.74	14.74	14.87	14.41	562,700
August 15, 2025	15.04	14.51	14.51	15.06	14.46	796,600
August 14, 2025	14.69	14.99	14.99	15.17	14.36	561,144
August 13, 2025	14.91	14.85	14.85	14.99	14.37	1.07M
August 12, 2025	14.4	14.73	14.73	14.8	14.35	913,507
August 11, 2025	13.74	14.44	14.44	14.51	13.68	1.35M
August 08, 2025	14.12	13.75	13.75	14.54	13.47	1.73M
August 07, 2025	15.4	14.01	14.01	15.47	13.84	2.65M
August 06, 2025	15.56	15.63	15.63	15.67	15.27	1.09M
August 05, 2025	15.54	15.51	15.51	15.79	15.33	990,940
August 04, 2025	14.98	15.44	15.44	15.49	14.89	1.16M
August 01, 2025	14.66	14.81	14.81	15.04	14.35	891,557
July 31, 2025	14.87	14.79	14.79	15.23	14.61	1.08M
July 30, 2025	15.21	14.87	14.87	15.43	14.7	855,695
July 29, 2025	15.49	15.21	15.21	15.57	14.93	722,133
July 28, 2025	15.55	15.38	15.38	15.55	15.09	754,341
July 25, 2025	15.32	15.4	15.4	15.55	14.92	1.03M
July 24, 2025	15.41	15.28	15.28	15.61	15.18	729,957
July 23, 2025	15.35	15.42	15.42	15.62	15.04	1.26M
July 22, 2025	14.9	15.3	15.3	15.44	14.66	1.06M
July 21, 2025	14.4	14.93	14.93	15.12	14.19	1.22M
July 18, 2025	14.7	14.41	14.41	15.01	14.35	1.6M
July 17, 2025	15	14.58	14.58	15.16	14.3	2.8M
July 16, 2025	16.34	15.2	15.2	16.59	15.02	2.35M
July 15, 2025	16.47	16.17	16.17	16.71	16.12	1.17M
July 14, 2025	16.09	16.24	16.24	16.65	16.05	801,406
July 11, 2025	16.28	16.14	16.14	16.54	16.03	1.8M
July 10, 2025	16.04	16.26	16.26	16.58	15.84	2M
July 09, 2025	16.37	16.04	16.04	16.38	15.9	1.04M
July 08, 2025	16.33	16.23	16.23	16.4	15.82	1.52M
July 07, 2025	15.85	16.25	16.25	16.27	15.6	2.01M
July 03, 2025	15.56	15.93	15.93	16.11	15.34	1.43M
July 02, 2025	15.24	15.46	15.46	15.79	15.04	1.67M
July 01, 2025	15.2	15.37	15.37	15.39	14.54	1.13M
June 30, 2025	15.36	15.2	15.2	15.58	15.11	1.94M
June 27, 2025	15.11	15.07	15.07	15.45	14.8	2.42M
June 26, 2025	14.98	15.08	15.08	15.42	14.57	925,900
June 25, 2025	14.88	14.94	14.94	15.33	14.69	1.23M
June 24, 2025	14.69	14.93	14.93	15.54	14.44	2M
June 23, 2025	14.25	14.63	14.63	14.95	14.01	1.38M
June 20, 2025	14.73	14.49	14.49	14.73	14.06	1.43M
June 18, 2025	14.31	14.39	14.39	14.87	14.19	1.46M
June 17, 2025	14.28	14.36	14.36	14.59	13.78	1.82M
June 16, 2025	13.16	14.47	14.47	15.15	13.16	2.4M
June 13, 2025	12.22	12.87	12.87	12.92	12.22	822,300
June 12, 2025	12.59	12.52	12.52	12.79	12.02	1.07M
June 11, 2025	12.3	12.67	12.67	12.87	12.27	1.07M

NextNav Inc. (NN) NASDAQ