NASDAQ : NN
NextNav Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 11.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NextNav Inc. (NN) closed at 9.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.65 | 11.65 | 9.56 | 9.62 | 3,705,654 | -16.49% |
| 2026-10-30 | 11.68 | 11.999 | 11 | 11.52 | 2,635,471 | -4.64% |
| 2026-10-29 | 12.22 | 12.71 | 11.8 | 12.08 | 2,600,903 | -3.59% |
| 2026-10-28 | 11.98 | 12.83 | 11.667 | 12.53 | 5,213,164 | +5.21% |
| 2026-10-27 | 11.16 | 11.97 | 11.04 | 11.91 | 4,454,087 | +5.59% |
| 2026-10-26 | 10.01 | 12.91 | 9.76 | 11.28 | 12,713,803 | +11.90% |
| 2026-10-23 | 9.35 | 10.115 | 9.18 | 10.08 | 2,695,173 | +9.45% |
| 2026-10-22 | 9.45 | 9.565 | 8.981 | 9.21 | 1,656,017 | -3.96% |
| 2026-10-21 | 9.76 | 10 | 9.485 | 9.59 | 1,559,974 | -0.21% |
| 2026-10-20 | 9.45 | 9.805 | 9.21 | 9.61 | 2,268,633 | +0.42% |
| 2026-10-19 | 9.77 | 10.01 | 9.525 | 9.57 | 2,389,588 | -0.21% |
| 2026-10-16 | 10.57 | 10.96 | 9.545 | 9.59 | 3,696,259 | -10.46% |
| 2026-10-15 | 10.54 | 10.785 | 10.06 | 10.71 | 2,525,873 | -0.28% |
| 2026-10-14 | 10.97 | 11.16 | 10.583 | 10.74 | 2,816,998 | -5.04% |
| 2026-10-13 | 11.62 | 11.7 | 11.13 | 11.31 | 2,756,026 | -3.91% |
| 2026-10-12 | 12.15 | 12.23 | 11.37 | 11.77 | 3,188,856 | -4.70% |
| 2026-10-09 | 13 | 13.19 | 11.99 | 12.35 | 5,395,064 | +6.47% |
| 2026-10-08 | 12.63 | 12.71 | 10.77 | 11.6 | 6,955,598 | -8.73% |
| 2026-10-07 | 13.14 | 13.5 | 12.2 | 12.71 | 4,681,636 | -4.22% |
| 2026-10-06 | 13.32 | 13.66 | 12.855 | 13.27 | 4,911,976 | -0.38% |
| 2026-10-05 | 14.01 | 14.015 | 13.095 | 13.32 | 2,610,922 | -4.72% |
| 2026-10-02 | 14.08 | 14.53 | 13.77 | 13.98 | 3,106,300 | +1.60% |
| 2026-10-01 | 14.43 | 14.61 | 13.74 | 13.76 | 2,389,563 | -4.31% |
| 2026-09-30 | 14.09 | 15.07 | 13.94 | 14.38 | 2,124,137 | +3.53% |
| 2026-09-29 | 14.38 | 14.44 | 13.555 | 13.89 | 2,599,898 | -2.46% |
| 2026-09-28 | 14.25 | 14.65 | 14.03 | 14.24 | 1,834,911 | -0.97% |
| 2026-09-25 | 14.43 | 14.75 | 14.28 | 14.38 | 2,546,512 | -0.48% |
| 2026-09-24 | 14.26 | 14.555 | 13.93 | 14.45 | 1,479,248 | +0.42% |
| 2026-09-23 | 15.4 | 15.4 | 14.294 | 14.39 | 1,438,592 | -6.13% |
| 2026-09-22 | 15.76 | 15.885 | 14.935 | 15.33 | 1,898,316 | -2.11% |
| 2026-09-21 | 14.5 | 15.7 | 14.47 | 15.66 | 2,780,924 | +10.13% |
| 2026-09-18 | 14.78 | 15.1 | 13.563 | 14.22 | 6,203,174 | -4.69% |
| 2026-09-17 | 14.72 | 15.25 | 14.5 | 14.92 | 1,716,443 | +2.05% |
| 2026-09-16 | 14.915 | 14.95 | 14.49 | 14.62 | 1,874,189 | -2.01% |
| 2026-09-15 | 15.36 | 15.56 | 14.71 | 14.92 | 2,177,063 | -3.99% |
| 2026-09-14 | 15.11 | 15.71 | 14.77 | 15.54 | 1,801,373 | +2.37% |
| 2026-09-11 | 14.9 | 15.375 | 14.76 | 15.18 | 1,479,198 | +2.36% |
| 2026-09-10 | 15.24 | 15.64 | 14.52 | 14.83 | 2,664,026 | -3.89% |
| 2026-09-09 | 15.2 | 15.58 | 14.64 | 15.43 | 2,541,750 | +1.38% |
| 2026-09-08 | 15.12 | 15.61 | 14.635 | 15.22 | 3,861,178 | +0.26% |
| 2026-09-04 | 15.69 | 15.75 | 15 | 15.18 | 3,140,868 | -3.44% |
| 2026-09-03 | 15.52 | 15.87 | 15.35 | 15.72 | 1,458,135 | +2.41% |
| 2026-09-02 | 15.14 | 15.76 | 14.99 | 15.35 | 1,620,992 | +0.85% |
| 2026-09-01 | 15.49 | 15.71 | 14.99 | 15.22 | 2,320,216 | -4.10% |
| 2026-08-31 | 15.215 | 15.97 | 14.8 | 15.87 | 3,255,530 | +3.32% |
| 2026-08-28 | 15.5 | 15.66 | 15.01 | 15.36 | 2,137,056 | -2.23% |
| 2026-08-27 | 15.77 | 16.21 | 15.41 | 15.71 | 1,587,050 | +2.08% |
| 2026-08-26 | 15.73 | 15.826 | 15.23 | 15.39 | 2,470,460 | -1.79% |
| 2026-08-25 | 16.01 | 16.16 | 15.57 | 15.67 | 1,777,850 | -0.76% |
| 2026-08-24 | 17.25 | 17.5 | 15.6 | 15.79 | 2,769,513 | -10.03% |
| 2026-08-21 | 17.155 | 18.75 | 17.155 | 17.55 | 1,975,012 | +1.27% |
| 2026-08-20 | 18.16 | 18.3 | 17.075 | 17.33 | 2,085,835 | -5.09% |
| 2026-08-19 | 19.35 | 19.47 | 17.892 | 18.26 | 2,409,807 | -4.75% |
| 2026-08-18 | 19 | 19.525 | 18.759 | 19.17 | 1,383,450 | -0.16% |
| 2026-08-17 | 19.9 | 19.9 | 18.98 | 19.2 | 2,187,467 | -3.49% |
| 2026-08-14 | 19.67 | 19.92 | 18.761 | 19.895 | 2,252,674 | +1.97% |
| 2026-08-13 | 19.36 | 19.76 | 18.347 | 19.51 | 2,770,319 | +1.46% |
| 2026-08-12 | 18.17 | 19.3 | 16.75 | 19.23 | 4,171,636 | +7.85% |
| 2026-08-11 | 15.46 | 19.31 | 14.97 | 17.83 | 11,097,024 | +15.55% |
| 2026-08-10 | 16.1 | 16.415 | 15.36 | 15.43 | 1,748,963 | -5.40% |
| 2026-08-07 | 15.05 | 16.34 | 14.915 | 16.31 | 2,784,900 | +8.73% |
| 2026-08-06 | 14.65 | 16.19 | 14.52 | 15 | 6,108,478 | +1.18% |
| 2026-08-05 | 13.98 | 14.86 | 13.74 | 14.825 | 3,464,228 | +6.73% |
| 2026-08-04 | 13.66 | 14.29 | 13.51 | 13.89 | 3,347,958 | +4.91% |
| 2026-08-03 | 13.28 | 14.085 | 13.18 | 13.24 | 3,769,105 | +0.99% |
| 2026-07-31 | 13.61 | 13.81 | 12.975 | 13.11 | 1,412,291 | -2.31% |
| 2026-07-30 | 13.29 | 13.59 | 12.89 | 13.42 | 1,839,443 | +2.36% |
| 2026-07-29 | 13.41 | 13.97 | 12.76 | 13.11 | 2,133,509 | -2.53% |
| 2026-07-28 | 12.62 | 13.79 | 12.26 | 13.45 | 2,840,031 | +6.07% |
| 2026-07-27 | 12.59 | 13.08 | 12.2 | 12.68 | 1,853,768 | +1.93% |
| 2026-07-24 | 12.73 | 13.12 | 12.195 | 12.44 | 1,958,175 | -1.66% |
| 2026-07-23 | 12.8 | 13.16 | 12.53 | 12.65 | 1,523,286 | -1.25% |
| 2026-07-22 | 13.14 | 13.37 | 12.71 | 12.81 | 1,930,348 | -3.97% |
| 2026-07-21 | 12.86 | 13.72 | 12.64 | 13.34 | 2,794,144 | +3.89% |
| 2026-07-20 | 13.43 | 13.85 | 12.755 | 12.84 | 2,966,093 | -1.68% |
| 2026-07-17 | 13.55 | 13.76 | 12.035 | 13.06 | 7,895,371 | -5.64% |
| 2026-07-16 | 15.08 | 15.1 | 13.62 | 13.84 | 2,049,336 | -7.05% |
| 2026-07-15 | 15.32 | 15.75 | 13.47 | 14.89 | 2,900,790 | -2.68% |
| 2026-07-14 | 15.49 | 15.69 | 15.165 | 15.3 | 1,187,082 | -0.91% |
| 2026-07-13 | 15.94 | 16.05 | 15.34 | 15.44 | 1,040,693 | -3.50% |
| 2026-07-10 | 17.1 | 17.1 | 15.5 | 16 | 1,607,955 | -5.38% |
| 2026-07-09 | 17.36 | 17.59 | 16.9 | 16.91 | 884,610 | -1.57% |
| 2026-07-08 | 16.76 | 17.27 | 16.51 | 17.18 | 1,167,496 | +1.72% |
| 2026-07-07 | 17.25 | 17.45 | 16.73 | 16.89 | 1,202,174 | -1.80% |
| 2026-07-06 | 16.26 | 17.72 | 16.22 | 17.2 | 1,585,249 | +5.65% |
| 2026-07-02 | 17.69 | 18.14 | 16 | 16.28 | 3,084,840 | -8.28% |
| 2026-07-01 | 17.92 | 18.59 | 17.6 | 17.75 | 2,195,921 | -0.45% |
| 2026-06-30 | 17.68 | 18.68 | 17.38 | 17.83 | 2,290,076 | +0.00% |
| 2026-06-29 | 17.52 | 18.135 | 17.02 | 17.83 | 2,136,522 | +3.60% |
| 2026-06-26 | 16.5 | 17.815 | 16.24 | 17.21 | 4,822,969 | +3.24% |
| 2026-06-25 | 16.8 | 17.165 | 15.94 | 16.67 | 2,185,163 | -1.83% |
| 2026-06-24 | 17.13 | 17.56 | 16.53 | 16.98 | 2,460,421 | -0.88% |
| 2026-06-23 | 16.14 | 17.645 | 16.14 | 17.13 | 2,562,823 | +3.69% |
| 2026-06-22 | 18.05 | 18.155 | 16.155 | 16.52 | 4,071,645 | -9.13% |
| 2026-06-18 | 18.82 | 18.85 | 18.05 | 18.18 | 2,771,968 | -1.78% |
| 2026-06-17 | 18.82 | 19.135 | 18.18 | 18.51 | 2,216,740 | -2.17% |
| 2026-06-16 | 19.36 | 19.57 | 18.132 | 18.92 | 3,026,521 | -3.12% |
| 2026-06-15 | 21.67 | 21.865 | 19.47 | 19.53 | 2,813,766 | -9.16% |
| 2026-06-12 | 23 | 23.22 | 21.47 | 21.5 | 1,803,941 | -5.62% |
| 2026-06-11 | 21.58 | 22.84 | 21.47 | 22.78 | 2,101,659 | +5.71% |
| 2026-06-10 | 20.64 | 22.013 | 20.535 | 21.55 | 1,848,545 | +3.26% |
| 2026-06-09 | 21.06 | 22.22 | 19.71 | 20.87 | 2,075,316 | -0.71% |
| 2026-06-08 | 21.72 | 22.08 | 20.71 | 21.02 | 1,380,892 | -2.69% |
| 2026-06-05 | 23.15 | 23.37 | 20.989 | 21.6 | 2,784,209 | -8.44% |
| 2026-06-04 | 21.5 | 24.42 | 21.17 | 23.59 | 5,830,486 | +9.36% |
| 2026-06-03 | 22.99 | 23.16 | 20.6 | 21.57 | 3,718,473 | +7.58% |
| 2026-06-02 | 19.01 | 20.4 | 19.01 | 20.05 | 1,507,337 | +0.60% |
| 2026-06-01 | 20.94 | 21.31 | 19.41 | 19.93 | 2,198,508 | -3.35% |
| 2026-05-29 | 22.21 | 22.31 | 20.5 | 20.62 | 2,509,072 | -7.53% |
| 2026-05-28 | 21.52 | 22.66 | 21.29 | 22.3 | 2,101,236 | +3.77% |
| 2026-05-27 | 23 | 23.785 | 21.37 | 21.49 | 3,388,407 | -6.65% |
| 2026-05-26 | 22.285 | 23.37 | 22.19 | 23.02 | 4,970,696 | +5.89% |
| 2026-05-22 | 21.655 | 22.271 | 21.385 | 21.74 | 1,524,487 | +1.68% |
| 2026-05-21 | 22.95 | 23.57 | 21.36 | 21.38 | 1,842,172 | -7.79% |
| 2026-05-20 | 23.09 | 24.1 | 22.59 | 23.185 | 2,510,624 | +1.60% |
| 2026-05-19 | 21.57 | 22.94 | 20.69 | 22.82 | 2,836,420 | +5.70% |
| 2026-05-18 | 21.14 | 22.02 | 20.743 | 21.59 | 2,533,221 | +0.47% |
| 2026-05-15 | 21.29 | 21.585 | 19.65 | 21.49 | 3,305,090 | -3.11% |
| 2026-05-14 | 21.3 | 22.26 | 20.64 | 22.18 | 4,757,515 | +5.47% |
| 2026-05-13 | 20.2 | 21.15 | 19.9 | 21.03 | 2,830,326 | +4.73% |