Free Trial

NextNav (NN) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free NN Stock Alerts
$9.02
+0.03 (+0.33%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

NextNav Stock Price Performance

5 Day
Performance
-3.94%
1 Month
Performance
+24.41%
3 Month
Performance
+120.54%
6 Month
Performance
+92.74%
Year-To-Date
Performance
+102.70%
1 Year
Performance
+353.27%
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 Behind the Markets
The only AI company you should be looking at
This is the ONLY AI company you should be watching right now. No. It's not Nvidia, Intel, or Microsoft... It's a tiny biotech using proprietary AI to assist in new drug discovery at a rate 100,000 times faster than a human. This new drug discovery technique will change the market. And that's why they received a $50 million investment from an AI powerhouse.
Get the stock ticker here >>>

NN Stock Chart for Sunday, May, 5, 2024

NN Chart by TradingView

NextNav Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/08/2024$3.67$3.89
+5.99%		$3.99$3.62876,245 shs$428.52 million
03/07/2024$3.64$3.67
+0.82%		$3.76$3.55730,152 shs$404.29 million
03/06/2024$3.76$3.64
-3.06%		$3.76$3.61435,382 shs$400.98 million
03/05/2024$3.93$3.76
-4.45%		$3.89$3.66458,923 shs$413.64 million
03/04/2024$4.30$3.93
-8.60%		$4.32$3.87825,959 shs$432.93 million
03/01/2024$4.28$4.30
+0.47%		$4.50$4.20944,857 shs$473.69 million
02/29/2024$3.97$4.28
+7.81%		$4.34$4.012.11 million shs$471.49 million
02/28/2024$4.05$3.97
-1.98%		$4.10$3.95500,479 shs$437.34 million
02/27/2024$4.18$4.05
-3.11%		$4.22$3.96417,270 shs$446.15 million
02/26/2024$4.10$4.18
+1.95%		$4.34$4.07340,357 shs$460.47 million
02/23/2024$4.15$4.10
-1.20%		$4.20$4.09293,283 shs$451.66 million
02/22/2024$4.09$4.15
+1.47%		$4.23$4.04453,395 shs$457.16 million
02/21/2024$4.34$4.09
-5.76%		$4.37$4.05391,329 shs$450.55 million
02/20/2024$4.20$4.34
+3.33%		$4.41$4.16550,045 shs$478.08 million
02/19/2024$4.20$4.20$4.22$4.04342,100 shs$462.67 million
02/16/2024$4.11$4.20
+2.19%		$4.22$4.04342,149 shs$462.67 million
02/15/2024$3.98$4.11
+3.27%		$4.14$3.97316,923 shs$452.75 million
02/14/2024$4.01$3.98
-0.75%		$4.09$3.85974,141 shs$438.44 million
02/13/2024$4.40$4.01
-8.86%		$4.40$4.00585,759 shs$441.74 million
02/12/2024$4.41$4.40
-0.23%		$4.57$4.35470,812 shs$484.70 million
02/09/2024$4.40$4.41
+0.23%		$4.53$4.31447,966 shs$485.81 million
02/08/2024$4.13$4.40
+6.54%		$4.50$4.08674,089 shs$484.70 million
02/07/2024$4.13$4.13$4.19$4.10441,771 shs$454.96 million
02/06/2024$4.16$4.13
-0.72%		$4.25$4.11387,279 shs$454.96 million
02/05/2024$4.09$4.16
+1.71%		$4.31$4.03537,440 shs$458.25 million

Related Companies:
This page (NASDAQ:NN) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
The only AI company you should be looking at
Behind the Markets
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith