Free Trial

NextNav (NN) Stock Chart & Stock Price History

→ A once-in-a-century investment opportunity (From Stansberry Research) (Ad)
Free NN Stock Alerts
$8.10
-0.05 (-0.61%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

NextNav Stock Price Performance

5 Day
Performance
+8.14%
1 Month
Performance
+3.98%
3 Month
Performance
+92.86%
6 Month
Performance
+66.67%
Year-To-Date
Performance
+82.02%
1 Year
Performance
+253.71%
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
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

NN Stock Chart for Saturday, May, 18, 2024

NN Chart by TradingView

NextNav Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NASDAQ:NN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders