Nextnav Acquisition Corp (NN) Historical Stock Data
9.42 ↑1.16 (13.97%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NN is up 3.00% a day on average. There have been 23 days where Nextnav Acquisition Corp closed green and 7 days where NN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.29 | 9.42 | ↑$1.13 (13.63%) | 8.29 | 9.50 | 1.41M |
| 2024-04-25 | 8.56 | 8.27 | ↓$0.30 (-3.45%) | 8.18 | 8.93 | 1.03M |
| 2024-04-24 | 8.69 | 8.71 | ↑$0.02 (0.17%) | 8.50 | 8.91 | 697.49K |
| 2024-04-23 | 8.40 | 8.66 | ↑$0.26 (3.10%) | 8.35 | 8.83 | 692.97K |
| 2024-04-22 | 8.15 | 8.40 | ↑$0.25 (3.07%) | 7.94 | 8.51 | 1.05M |
| 2024-04-19 | 7.91 | 8.16 | ↑$0.25 (3.16%) | 7.84 | 8.26 | 673.96K |
| 2024-04-18 | 7.80 | 8.08 | ↑$0.28 (3.59%) | 7.75 | 8.22 | 0.96M |
| 2024-04-17 | 8.07 | 7.79 | ↓$0.28 (-3.47%) | 7.52 | 8.58 | 1.31M |
| 2024-04-16 | 7.45 | 8.02 | ↑$0.57 (7.65%) | 7.36 | 8.08 | 1.52M |
| 2024-04-15 | 7.41 | 7.06 | ↓$0.36 (-4.79%) | 6.80 | 7.53 | 569.24K |
| 2024-04-12 | 7.45 | 7.41 | ↓$0.04 (-0.54%) | 7.13 | 7.49 | 449.10K |
| 2024-04-11 | 7.69 | 7.44 | ↓$0.25 (-3.25%) | 7.00 | 7.75 | 622.13K |
| 2024-04-10 | 7.26 | 7.60 | ↑$0.34 (4.68%) | 7.25 | 7.66 | 661.08K |
| 2024-04-09 | 7.85 | 7.60 | ↓$0.25 (-3.18%) | 7.55 | 7.92 | 649.84K |
| 2024-04-08 | 7.53 | 7.86 | ↑$0.33 (4.38%) | 7.38 | 7.95 | 666.78K |
| 2024-04-05 | 7.25 | 7.50 | ↑$0.25 (3.45%) | 7.08 | 7.62 | 509.02K |
| 2024-04-04 | 7.42 | 7.25 | ↓$0.17 (-2.29%) | 7.22 | 7.65 | 783.59K |
| 2024-04-03 | 7.00 | 7.37 | ↑$0.37 (5.29%) | 6.96 | 7.49 | 884.52K |
| 2024-04-02 | 6.63 | 7.03 | ↑$0.40 (6.03%) | 6.57 | 7.11 | 852.41K |
| 2024-04-01 | 6.70 | 6.82 | ↑$0.12 (1.79%) | 6.57 | 6.83 | 527.63K |
| 2024-03-28 | 6.51 | 6.58 | ↑$0.07 (1.08%) | 6.42 | 6.94 | 757.04K |
| 2024-03-27 | 6.91 | 6.91 | ↑$0.00 (0.00%) | 6.71 | 7.14 | 1.15M |
| 2024-03-26 | 6.61 | 6.93 | ↑$0.32 (4.84%) | 6.52 | 6.95 | 0.90M |
| 2024-03-25 | 6.48 | 6.58 | ↑$0.10 (1.54%) | 6.19 | 6.67 | 1.15M |
| 2024-03-22 | 5.60 | 6.19 | ↑$0.59 (10.54%) | 5.53 | 6.60 | 1.87M |
| 2024-03-21 | 5.03 | 5.66 | ↑$0.63 (12.52%) | 4.98 | 5.83 | 2.05M |
| 2024-03-20 | 4.57 | 4.82 | ↑$0.25 (5.47%) | 4.50 | 4.93 | 703.86K |
| 2024-03-19 | 4.69 | 4.74 | ↑$0.05 (1.07%) | 4.62 | 4.92 | 656.50K |
| 2024-03-18 | 4.21 | 4.73 | ↑$0.52 (12.35%) | 3.95 | 4.77 | 2M |
| 2024-03-15 | 4.15 | 4.21 | ↑$0.06 (1.45%) | 4.01 | 4.31 | 1.26M |
Create an account or log in to view more rows.
$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
$NN When in doubt
zoom out. ??
$NN man this will be good in coming weeks
$NN they don’t want us to shine… But we gon shine…
$NN choo choo
$NN watch this fly!!!!