Free Trial

NextNav (NN) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free NN Stock Alerts
$7.45
-0.31 (-3.99%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

NextNav Stock Price Performance

5 Day
Performance
-1.32%
1 Month
Performance
-7.68%
3 Month
Performance
+91.52%
6 Month
Performance
+90.05%
Year-To-Date
Performance
+67.42%
1 Year
Performance
+172.89%
Receive NN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NextNav and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

NN Stock Chart for Sunday, June, 9, 2024

NN Chart by TradingView

NextNav Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$7.76$7.45
-3.99%		$7.83$7.38589,334 shs$899.22 million
06/06/2024$8.24$7.76
-5.83%		$8.29$7.73524,767 shs$936.63 million
06/05/2024$7.55$8.24
+9.14%		$8.34$7.42937,614 shs$994.57 million
06/04/2024$7.85$7.55
-3.82%		$7.77$7.51686,769 shs$911.29 million
06/03/2024$7.90$7.85
-0.57%		$8.17$7.74781,451 shs$947.50 million
05/31/2024$7.67$7.90
+2.93%		$7.90$7.59823,816 shs$952.93 million
05/30/2024$7.60$7.67
+0.92%		$7.70$7.48720,115 shs$925.77 million
05/29/2024$7.90$7.60
-3.80%		$7.79$7.52718,417 shs$917.32 million
05/28/2024$7.71$7.90
+2.46%		$8.53$7.771.21 million shs$953.53 million
05/27/2024$7.71$7.71$7.76$7.51876,600 shs$930.60 million
05/24/2024$7.50$7.71
+2.80%		$7.76$7.51873,542 shs$930.60 million
05/23/2024$7.37$7.50
+1.83%		$7.52$7.25762,873 shs$905.25 million
05/22/2024$7.53$7.37
-2.19%		$7.60$7.36585,280 shs$888.96 million
05/21/2024$7.90$7.53
-4.68%		$8.10$7.52858,470 shs$908.87 million
05/20/2024$8.10$7.90
-2.47%		$8.20$7.69829,923 shs$953.53 million
05/17/2024$8.15$8.10
-0.61%		$8.25$7.96656,883 shs$977.67 million
05/16/2024$7.48$8.15
+8.96%		$8.33$7.751.25 million shs$983.71 million
05/15/2024$7.72$7.48
-3.11%		$7.93$7.45719,413 shs$902.84 million
05/14/2024$7.46$7.72
+3.49%		$7.82$7.40599,284 shs$931.80 million
05/13/2024$7.49$7.46
-0.40%		$7.67$7.39810,098 shs$900.42 million
05/10/2024$8.07$7.49
-7.19%		$8.24$7.311.09 million shs$832.81 million
05/09/2024$8.38$8.07
-3.70%		$8.99$8.031.04 million shs$897.30 million
05/08/2024$8.59$8.38
-2.44%		$8.57$7.871.29 million shs$931.77 million
05/07/2024$8.54$8.59
+0.59%		$8.70$8.36585,914 shs$955.12 million
05/06/2024$9.02$8.54
-5.32%		$9.23$8.33815,881 shs$949.56 million
05/03/2024$8.99$9.02
+0.33%		$9.24$8.86556,591 shs$1.00 billion
05/02/2024$9.10$8.99
-1.21%		$9.32$8.58700,038 shs$999.60 million
05/01/2024$9.11$9.10
-0.11%		$9.25$8.73646,770 shs$1.01 billion
04/30/2024$9.39$9.11
-2.98%		$9.50$8.89772,482 shs$1.03 billion
04/29/2024$9.42$9.39
-0.32%		$9.45$9.02966,419 shs$1.06 billion
04/26/2024$8.27$9.42
+13.97%		$9.50$8.291.41 million shs$1.06 billion
04/25/2024$8.71$8.27
-5.05%		$8.93$8.181.03 million shs$930.23 million
04/24/2024$8.66$8.71
+0.52%		$8.91$8.50697,381 shs$979.75 million
04/23/2024$8.40$8.66
+3.10%		$8.83$8.35692,813 shs$974.68 million
04/22/2024$8.16$8.40
+2.94%		$8.51$7.94929,158 shs$945.42 million
04/19/2024$8.08$8.16
+0.99%		$8.26$7.84673,905 shs$918.41 million
04/18/2024$7.79$8.08
+3.72%		$8.22$7.75958,773 shs$909.43 million
04/17/2024$8.02$7.79
-2.87%		$8.58$7.521.31 million shs$876.76 million
04/16/2024$7.06$8.02
+13.68%		$8.08$7.361.51 million shs$902.65 million
04/15/2024$7.41$7.06
-4.79%		$7.53$6.80569,239 shs$794.04 million
RSVP: Charles Payne’s Cash Flow Workshop (Ad)

Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? It's true.

Click here to register for free.
04/12/2024$7.44$7.41
-0.40%		$7.49$7.13448,799 shs$834.00 million
04/11/2024$7.60$7.44
-2.11%		$7.75$7.00622,060 shs$837.37 million
04/10/2024$7.60$7.60$7.66$7.28660,996 shs$855.38 million
04/09/2024$7.86$7.60
-3.31%		$7.92$7.56649,073 shs$855.38 million
04/08/2024$7.50$7.86
+4.80%		$7.95$7.38666,772 shs$884.67 million
04/05/2024$7.25$7.50
+3.45%		$7.62$7.08509,013 shs$844.13 million
04/04/2024$7.37$7.25
-1.63%		$7.65$7.22783,425 shs$816.01 million
04/03/2024$7.03$7.37
+4.84%		$7.49$6.96884,333 shs$829.49 million
04/02/2024$6.82$7.03
+3.08%		$7.11$6.57852,364 shs$789.89 million
04/01/2024$6.58$6.82
+3.65%		$6.83$6.57525,510 shs$766.30 million
03/29/2024$6.58$6.58$6.94$6.42757,039 shs$739.32 million
03/28/2024$6.91$6.58
-4.78%		$6.94$6.42757,029 shs$739.33 million
03/27/2024$6.93$6.91
-0.29%		$7.14$6.711.15 million shs$776.41 million
03/26/2024$6.58$6.93
+5.32%		$6.94$6.52901,698 shs$778.66 million
03/25/2024$6.19$6.58
+6.30%		$6.67$6.191.15 million shs$739.33 million
03/22/2024$5.66$6.19
+9.36%		$6.60$5.531.87 million shs$695.51 million
03/21/2024$4.82$5.66
+17.43%		$5.83$4.982.05 million shs$635.96 million
03/20/2024$4.74$4.82
+1.69%		$4.93$4.50684,603 shs$535.94 million
03/19/2024$4.73$4.74
+0.21%		$4.92$4.62656,465 shs$527.04 million
03/18/2024$4.21$4.73
+12.35%		$4.77$3.952.00 million shs$525.93 million
03/15/2024$4.24$4.21
-0.71%		$4.31$4.011.26 million shs$463.77 million
03/14/2024$5.61$4.24
-24.35%		$5.44$4.022.19 million shs$467.07 million
03/13/2024$5.24$5.61
+6.97%		$5.61$5.242.10 million shs$617.45 million
03/12/2024$5.26$5.24
-0.38%		$5.48$5.082.58 million shs$577.24 million
03/11/2024$3.89$5.26
+35.22%		$5.27$3.983.33 million shs$579.44 million
03/08/2024$3.67$3.89
+5.99%		$3.99$3.62876,245 shs$428.52 million

Related Companies:
This page (NASDAQ:NN) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Jeff Bezos & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored