NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
15.73
-0.17 (-1.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.69 | 16.16 | 15.66 | 15.73 | 15.73 | -1.01% | 1,032,932 |
| Sep 25, 2025 | 16.00 | 16.37 | 15.48 | 15.89 | 15.89 | -1.85% | 1,379,600 |
| Sep 24, 2025 | 17.16 | 17.16 | 16.17 | 16.19 | 16.19 | -4.43% | 897,650 |
| Sep 23, 2025 | 17.05 | 17.25 | 16.84 | 16.94 | 16.94 | -1.40% | 972,268 |
| Sep 22, 2025 | 16.81 | 17.46 | 16.42 | 17.18 | 17.18 | 0.64% | 1,083,695 |
| Sep 19, 2025 | 17.34 | 17.87 | 16.88 | 17.07 | 17.07 | -1.50% | 3,181,615 |
| Sep 18, 2025 | 17.71 | 17.79 | 17.17 | 17.33 | 17.33 | -0.57% | 1,320,457 |
| Sep 17, 2025 | 17.00 | 17.78 | 16.79 | 17.43 | 17.43 | 2.05% | 1,168,194 |
| Sep 16, 2025 | 17.48 | 17.70 | 16.71 | 17.08 | 17.08 | -2.40% | 1,778,953 |
| Sep 15, 2025 | 17.38 | 17.77 | 16.92 | 17.50 | 17.50 | 1.51% | 1,190,747 |
| Sep 12, 2025 | 17.10 | 17.55 | 16.57 | 17.24 | 17.24 | 0.82% | 1,231,232 |
| Sep 11, 2025 | 16.69 | 17.48 | 16.60 | 17.10 | 17.10 | 3.64% | 1,338,570 |
| Sep 10, 2025 | 16.40 | 16.74 | 16.14 | 16.50 | 16.50 | -0.30% | 1,499,131 |
| Sep 9, 2025 | 15.85 | 16.91 | 15.53 | 16.55 | 16.55 | 4.88% | 1,963,367 |
| Sep 8, 2025 | 16.36 | 16.77 | 15.04 | 15.78 | 15.78 | -1.68% | 2,218,015 |
| Sep 5, 2025 | 16.00 | 16.39 | 15.59 | 16.05 | 16.05 | 1.13% | 1,345,162 |
| Sep 4, 2025 | 15.97 | 16.07 | 15.14 | 15.87 | 15.87 | -2.82% | 3,051,487 |
| Sep 3, 2025 | 17.59 | 17.69 | 15.98 | 16.33 | 16.33 | -7.22% | 1,989,757 |
| Sep 2, 2025 | 17.46 | 18.10 | 17.02 | 17.60 | 17.60 | -1.18% | 1,287,618 |
| Aug 29, 2025 | 18.00 | 18.13 | 17.23 | 17.81 | 17.81 | -0.72% | 1,484,638 |
| Aug 28, 2025 | 17.94 | 18.12 | 17.49 | 17.94 | 17.94 | 0.84% | 1,206,298 |
| Aug 27, 2025 | 16.93 | 18.25 | 16.88 | 17.79 | 17.79 | 4.96% | 2,415,643 |
| Aug 26, 2025 | 16.40 | 17.43 | 16.40 | 16.95 | 16.95 | 3.26% | 2,158,445 |
| Aug 25, 2025 | 15.54 | 16.73 | 15.21 | 16.42 | 16.42 | 5.66% | 1,687,073 |
| Aug 22, 2025 | 14.38 | 15.59 | 14.14 | 15.54 | 15.54 | 7.21% | 1,018,451 |
| Aug 21, 2025 | 14.11 | 14.59 | 13.79 | 14.49 | 14.49 | 2.08% | 497,103 |
| Aug 20, 2025 | 13.96 | 14.20 | 13.61 | 14.20 | 14.20 | 0.82% | 622,012 |
| Aug 19, 2025 | 14.67 | 14.79 | 13.90 | 14.08 | 14.08 | -4.48% | 892,676 |
| Aug 18, 2025 | 14.54 | 14.87 | 14.41 | 14.74 | 14.74 | 1.59% | 562,678 |
| Aug 15, 2025 | 15.04 | 15.06 | 14.46 | 14.51 | 14.51 | -3.20% | 796,575 |
| Aug 14, 2025 | 14.69 | 15.17 | 14.36 | 14.99 | 14.99 | 0.94% | 561,144 |
| Aug 13, 2025 | 14.91 | 14.99 | 14.37 | 14.85 | 14.85 | 0.81% | 1,071,032 |
| Aug 12, 2025 | 14.40 | 14.80 | 14.35 | 14.73 | 14.73 | 2.01% | 913,507 |
| Aug 11, 2025 | 13.74 | 14.51 | 13.68 | 14.44 | 14.44 | 5.02% | 1,350,224 |
| Aug 8, 2025 | 14.12 | 14.54 | 13.47 | 13.75 | 13.75 | -1.82% | 1,726,815 |
| Aug 7, 2025 | 15.40 | 15.47 | 13.84 | 14.01 | 14.01 | -10.40% | 2,645,972 |
| Aug 6, 2025 | 15.56 | 15.67 | 15.27 | 15.63 | 15.63 | 0.77% | 1,091,835 |
| Aug 5, 2025 | 15.54 | 15.79 | 15.33 | 15.51 | 15.51 | 0.45% | 990,940 |
| Aug 4, 2025 | 14.98 | 15.49 | 14.89 | 15.44 | 15.44 | 4.25% | 1,160,348 |
| Aug 1, 2025 | 14.66 | 15.04 | 14.35 | 14.81 | 14.81 | 0.14% | 891,557 |
| Jul 31, 2025 | 14.87 | 15.23 | 14.61 | 14.79 | 14.79 | -0.54% | 1,083,472 |
| Jul 30, 2025 | 15.21 | 15.44 | 14.70 | 14.87 | 14.87 | -2.24% | 855,695 |
| Jul 29, 2025 | 15.49 | 15.57 | 14.93 | 15.21 | 15.21 | -1.11% | 722,133 |
| Jul 28, 2025 | 15.55 | 15.55 | 15.09 | 15.38 | 15.38 | -0.13% | 754,341 |
| Jul 25, 2025 | 15.32 | 15.55 | 14.92 | 15.40 | 15.40 | 0.79% | 1,031,603 |
| Jul 24, 2025 | 15.41 | 15.61 | 15.18 | 15.28 | 15.28 | -0.91% | 729,957 |
| Jul 23, 2025 | 15.35 | 15.62 | 15.04 | 15.42 | 15.42 | 0.78% | 1,260,516 |
| Jul 22, 2025 | 14.90 | 15.44 | 14.66 | 15.30 | 15.30 | 2.48% | 1,056,057 |
| Jul 21, 2025 | 14.40 | 15.12 | 14.19 | 14.93 | 14.93 | 3.61% | 1,216,078 |
| Jul 18, 2025 | 14.70 | 15.01 | 14.35 | 14.41 | 14.41 | -1.17% | 1,600,461 |