Nextnav Acquisition Corp (NN) Historical Stock Data
15.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NN is up 1.66% a day on average. There have been 19 days where Nextnav Acquisition Corp closed green and 11 days where NN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 13.64 | 13.97 | ↑$0.33 (2.42%) | 13.49 | 14.00 | 0.95M |
| 2024-11-06 | 13.69 | 13.51 | ↓$0.18 (-1.31%) | 13.00 | 13.78 | 1.09M |
| 2024-11-05 | 12.93 | 12.86 | ↓$0.07 (-0.54%) | 12.37 | 13.10 | 1.07M |
| 2024-11-04 | 11.83 | 12.87 | ↑$1.04 (8.79%) | 11.67 | 13.06 | 2.16M |
| 2024-11-01 | 11.72 | 11.95 | ↑$0.23 (1.96%) | 11.69 | 12.13 | 609.50K |
| 2024-10-31 | 11.84 | 11.62 | ↓$0.22 (-1.86%) | 11.30 | 11.90 | 0.99M |
| 2024-10-30 | 11.72 | 11.81 | ↑$0.09 (0.77%) | 11.23 | 11.97 | 851.08K |
| 2024-10-29 | 11.41 | 11.82 | ↑$0.41 (3.59%) | 11.23 | 11.89 | 0.91M |
| 2024-10-28 | 10.62 | 11.45 | ↑$0.83 (7.82%) | 10.62 | 11.81 | 1.37M |
| 2024-10-25 | 9.94 | 10.47 | ↑$0.53 (5.33%) | 9.88 | 10.55 | 659.28K |
| 2024-10-24 | 10.29 | 9.87 | ↓$0.42 (-4.08%) | 9.71 | 10.49 | 869.32K |
| 2024-10-23 | 9.98 | 10.18 | ↑$0.20 (2.00%) | 9.86 | 10.22 | 1.04M |
| 2024-10-22 | 9.42 | 10.06 | ↑$0.64 (6.79%) | 9.32 | 10.11 | 1.28M |
| 2024-10-21 | 8.77 | 9.43 | ↑$0.66 (7.53%) | 8.73 | 9.44 | 1.21M |
| 2024-10-18 | 8.33 | 8.75 | ↑$0.42 (5.04%) | 8.26 | 8.80 | 1.05M |
| 2024-10-17 | 8.05 | 8.25 | ↑$0.20 (2.48%) | 7.93 | 8.40 | 590.64K |
| 2024-10-16 | 8.05 | 8.00 | ↓$0.05 (-0.62%) | 7.90 | 8.12 | 588.22K |
| 2024-10-15 | 7.80 | 7.99 | ↑$0.19 (2.44%) | 7.76 | 7.99 | 458.28K |
| 2024-10-14 | 7.91 | 7.80 | ↓$0.11 (-1.39%) | 7.79 | 7.96 | 280.90K |
| 2024-10-11 | 7.70 | 7.91 | ↑$0.21 (2.73%) | 7.69 | 7.97 | 461.96K |
| 2024-10-10 | 7.58 | 7.70 | ↑$0.12 (1.52%) | 7.49 | 7.75 | 347.13K |
Create an account or log in to view more rows.
$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
$NN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare