Nextnav Acquisition Corp (NN) Historical Stock Data
13.12 ↓0.81 (-5.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NN is up 0.88% a day on average. There have been 18 days where Nextnav Acquisition Corp closed green and 12 days where NN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 13.10 | 13.12 | ↑$0.02 (0.15%) | 12.58 | 14.38 | 1.85M |
| 2025-05-08 | 14.00 | 13.93 | ↓$0.07 (-0.50%) | 13.47 | 14.18 | 1.19M |
| 2025-05-07 | 13.22 | 13.80 | ↑$0.57 (4.35%) | 13.22 | 14.00 | 1.59M |
| 2025-05-06 | 12.75 | 13.22 | ↑$0.47 (3.69%) | 12.62 | 13.30 | 787.07K |
| 2025-05-05 | 13.03 | 13.01 | ↓$0.02 (-0.15%) | 12.44 | 13.05 | 795.81K |
| 2025-05-02 | 13.00 | 13.20 | ↑$0.20 (1.54%) | 12.91 | 13.60 | 0.95M |
| 2025-05-01 | 12.63 | 12.76 | ↑$0.13 (0.99%) | 12.53 | 13.10 | 0.94M |
| 2025-04-30 | 12.33 | 12.42 | ↑$0.09 (0.73%) | 11.87 | 12.57 | 821.16K |
| 2025-04-29 | 12.24 | 12.68 | ↑$0.44 (3.59%) | 12.07 | 13.04 | 1.19M |
| 2025-04-28 | 11.82 | 12.25 | ↑$0.43 (3.64%) | 11.81 | 12.34 | 684.53K |
| 2025-04-25 | 11.78 | 11.75 | ↓$0.03 (-0.25%) | 11.43 | 11.98 | 1.13M |
| 2025-04-24 | 11.17 | 11.83 | ↑$0.66 (5.91%) | 11.13 | 12.13 | 0.95M |
| 2025-04-23 | 11.32 | 11.08 | ↓$0.24 (-2.12%) | 11.04 | 11.66 | 807.09K |
| 2025-04-22 | 11.12 | 10.96 | ↓$0.16 (-1.44%) | 10.90 | 11.40 | 674.84K |
| 2025-04-21 | 11.62 | 11.10 | ↓$0.52 (-4.48%) | 10.90 | 11.79 | 744.96K |
| 2025-04-17 | 12.00 | 11.82 | ↓$0.19 (-1.54%) | 11.52 | 12.15 | 764.48K |
| 2025-04-16 | 11.89 | 11.94 | ↑$0.05 (0.42%) | 11.65 | 12.11 | 832.50K |
| 2025-04-15 | 12.42 | 12.06 | ↓$0.36 (-2.90%) | 11.75 | 12.62 | 873.67K |
| 2025-04-14 | 12.50 | 12.34 | ↓$0.16 (-1.28%) | 12.05 | 12.78 | 841.91K |
| 2025-04-11 | 11.86 | 12.10 | ↑$0.24 (2.02%) | 11.23 | 12.23 | 784.34K |
| 2025-04-10 | 12.01 | 11.92 | ↓$0.09 (-0.75%) | 11.37 | 12.26 | 1.31M |
| 2025-04-09 | 11.02 | 12.22 | ↑$1.20 (10.89%) | 10.66 | 12.27 | 2.38M |
| 2025-04-08 | 12.81 | 11.08 | ↓$1.73 (-13.51%) | 10.64 | 12.81 | 1.92M |
| 2025-04-07 | 11.59 | 12.29 | ↑$0.70 (6.04%) | 11.07 | 13.43 | 2.10M |
| 2025-04-04 | 11.85 | 11.89 | ↑$0.04 (0.34%) | 11.13 | 12.24 | 1.48M |
| 2025-04-03 | 12.01 | 12.51 | ↑$0.50 (4.16%) | 11.83 | 12.62 | 1.33M |
| 2025-04-02 | 12.05 | 12.82 | ↑$0.77 (6.39%) | 12.01 | 13.03 | 0.96M |
| 2025-04-01 | 11.91 | 12.28 | ↑$0.37 (3.11%) | 11.70 | 12.57 | 1.12M |
| 2025-03-31 | 12.52 | 12.17 | ↓$0.35 (-2.80%) | 12.15 | 13.07 | 1.65M |
| 2025-03-28 | 12.88 | 12.91 | ↑$0.03 (0.23%) | 12.68 | 13.17 | 1.41M |
Create an account or log in to view more rows.
$NN now is the time to slap that ask!!!
$NN This is how I feel everyday holding this gem.
$NN lets go!!
$NN Slapping that ask today
$NN has just been halted from trading due to volatility.
$NN what happened
$NN Holding Pattern
$NN low volume today isn’t necessarily a bad thing
$NN Bullish AF ??
$NN the price is wrong