Nextnav Acquisition Corp (NN) Historical Stock Data
15.60 ↓1.16 (-6.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NN is down -0.11% a day on average. There have been 14 days where Nextnav Acquisition Corp closed green and 16 days where NN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.17 | 15.60 | ↓$0.57 (-3.53%) | 15.05 | 16.83 | 3.33M |
| 2024-12-19 | 16.34 | 16.76 | ↑$0.42 (2.57%) | 16.11 | 16.98 | 1.28M |
| 2024-12-18 | 17.49 | 16.47 | ↓$1.02 (-5.83%) | 16.07 | 17.94 | 1.73M |
| 2024-12-17 | 17.93 | 17.55 | ↓$0.38 (-2.12%) | 17.41 | 17.99 | 1.10M |
| 2024-12-16 | 17.09 | 18.00 | ↑$0.91 (5.32%) | 16.79 | 18.54 | 2.31M |
| 2024-12-13 | 17.19 | 16.79 | ↓$0.40 (-2.33%) | 16.34 | 17.41 | 794.33K |
| 2024-12-12 | 17.08 | 17.19 | ↑$0.11 (0.64%) | 17.05 | 17.75 | 0.90M |
| 2024-12-11 | 17.29 | 17.32 | ↑$0.03 (0.17%) | 16.71 | 17.51 | 1.07M |
| 2024-12-10 | 16.96 | 17.14 | ↑$0.18 (1.06%) | 16.76 | 17.69 | 834.70K |
| 2024-12-09 | 17.05 | 16.99 | ↓$0.06 (-0.35%) | 16.26 | 17.61 | 1.06M |
| 2024-12-06 | 17.16 | 17.01 | ↓$0.15 (-0.87%) | 16.67 | 17.27 | 685.04K |
| 2024-12-05 | 17.05 | 17.04 | ↓$0.01 (-0.06%) | 16.53 | 17.30 | 734.14K |
| 2024-12-04 | 16.47 | 16.90 | ↑$0.43 (2.61%) | 16.44 | 17.19 | 0.99M |
| 2024-12-03 | 17.07 | 16.34 | ↓$0.73 (-4.28%) | 16.17 | 17.15 | 0.95M |
| 2024-12-02 | 17.65 | 17.25 | ↓$0.40 (-2.27%) | 17.06 | 17.79 | 1.30M |
| 2024-11-29 | 16.95 | 17.39 | ↑$0.44 (2.60%) | 16.91 | 18.10 | 1.01M |
| 2024-11-27 | 16.20 | 16.73 | ↑$0.53 (3.27%) | 16.12 | 17.00 | 1M |
| 2024-11-26 | 16.14 | 16.06 | ↓$0.08 (-0.50%) | 15.75 | 17.10 | 1.32M |
| 2024-11-25 | 15.87 | 16.14 | ↑$0.27 (1.70%) | 15.35 | 16.19 | 1.38M |
| 2024-11-22 | 15.73 | 15.87 | ↑$0.14 (0.89%) | 15.45 | 16.25 | 0.96M |
| 2024-11-21 | 15.58 | 15.54 | ↓$0.04 (-0.26%) | 15.12 | 15.77 | 0.98M |
| 2024-11-20 | 16.30 | 15.35 | ↓$0.95 (-5.83%) | 15.25 | 16.54 | 1.27M |
| 2024-11-19 | 14.97 | 16.21 | ↑$1.24 (8.28%) | 14.86 | 16.23 | 1.59M |
| 2024-11-18 | 14.37 | 15.10 | ↑$0.73 (5.08%) | 14.15 | 15.12 | 1.61M |
| 2024-11-15 | 14.30 | 14.22 | ↓$0.08 (-0.56%) | 13.45 | 14.61 | 1.16M |
| 2024-11-14 | 14.90 | 14.15 | ↓$0.75 (-5.03%) | 13.76 | 17.02 | 3.83M |
| 2024-11-13 | 14.82 | 13.56 | ↓$1.26 (-8.50%) | 13.47 | 14.85 | 1.64M |
| 2024-11-12 | 14.90 | 14.89 | ↓$0.01 (-0.07%) | 14.34 | 15.30 | 1.34M |
| 2024-11-11 | 14.81 | 15.05 | ↑$0.24 (1.62%) | 14.44 | 15.25 | 1.22M |
| 2024-11-08 | 14.01 | 14.48 | ↑$0.47 (3.35%) | 13.83 | 14.51 | 1.25M |
Create an account or log in to view more rows.
$NN what happened
$NN Holding Pattern
$NN low volume today isn’t necessarily a bad thing
$NN Bullish AF ??
$NN the price is wrong
$NN my hands are made out of diamonds
$NN nothing drops
$NN who else excited??
$NN overvalued
$NN lmfao
lfg babies