Nextnav Acquisition Corp (NN) Historical Stock Data
17.26 ↑0.47 (2.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NN is up 1.20% a day on average. There have been 20 days where Nextnav Acquisition Corp closed green and 10 days where NN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 16.89 | 17.26 | ↑$0.37 (2.19%) | 16.72 | 17.41 | 1.12M |
| 2025-12-19 | 16.91 | 16.79 | ↓$0.12 (-0.71%) | 16.70 | 17.27 | 2.63M |
| 2025-12-18 | 16.95 | 16.90 | ↓$0.05 (-0.29%) | 16.55 | 17.29 | 0.92M |
| 2025-12-17 | 16.90 | 16.63 | ↓$0.27 (-1.60%) | 16.48 | 17.09 | 890.74K |
| 2025-12-16 | 15.89 | 16.85 | ↑$0.96 (6.04%) | 15.86 | 16.87 | 1.18M |
| 2025-12-15 | 16.48 | 16.11 | ↓$0.37 (-2.25%) | 16.06 | 16.86 | 1.01M |
| 2025-12-12 | 16.66 | 16.41 | ↓$0.25 (-1.50%) | 16.36 | 16.93 | 0.91M |
| 2025-12-11 | 16.69 | 16.70 | ↑$0.01 (0.06%) | 16.59 | 17.20 | 1.30M |
| 2025-12-10 | 16.35 | 16.76 | ↑$0.41 (2.51%) | 16.03 | 16.96 | 1.02M |
| 2025-12-09 | 16.08 | 16.36 | ↑$0.28 (1.74%) | 15.95 | 16.54 | 840.13K |
| 2025-12-08 | 16.00 | 16.11 | ↑$0.11 (0.69%) | 15.64 | 16.21 | 1.50M |
| 2025-12-05 | 15.58 | 15.89 | ↑$0.31 (1.99%) | 15.18 | 15.99 | 1.30M |
| 2025-12-04 | 14.59 | 15.49 | ↑$0.90 (6.17%) | 14.54 | 15.61 | 1.27M |
| 2025-12-03 | 13.60 | 14.54 | ↑$0.94 (6.91%) | 13.41 | 14.64 | 1.29M |
| 2025-12-02 | 14.16 | 13.69 | ↓$0.47 (-3.32%) | 13.52 | 14.23 | 1.23M |
| 2025-12-01 | 13.96 | 14.05 | ↑$0.09 (0.64%) | 13.68 | 14.22 | 0.99M |
| 2025-11-28 | 14.09 | 14.21 | ↑$0.12 (0.85%) | 13.95 | 14.65 | 830.21K |
| 2025-11-26 | 13.71 | 13.97 | ↑$0.26 (1.90%) | 13.59 | 14.00 | 878.17K |
| 2025-11-25 | 13.17 | 13.84 | ↑$0.67 (5.09%) | 13.04 | 13.96 | 1.35M |
| 2025-11-24 | 12.01 | 12.96 | ↑$0.95 (7.91%) | 11.97 | 13.06 | 1.75M |
| 2025-11-21 | 11.27 | 11.96 | ↑$0.69 (6.12%) | 10.87 | 12.26 | 1.85M |
| 2025-11-20 | 12.80 | 11.37 | ↓$1.43 (-11.17%) | 11.36 | 12.95 | 1.40M |
| 2025-11-19 | 12.70 | 12.51 | ↓$0.19 (-1.50%) | 12.36 | 13.05 | 709.71K |
| 2025-11-18 | 12.49 | 12.72 | ↑$0.23 (1.84%) | 12.43 | 13.07 | 0.92M |
| 2025-11-17 | 12.60 | 12.61 | ↑$0.01 (0.08%) | 12.41 | 12.80 | 0.96M |
| 2025-11-14 | 11.96 | 12.67 | ↑$0.71 (5.94%) | 11.71 | 12.82 | 1.06M |
| 2025-11-13 | 12.43 | 12.25 | ↓$0.18 (-1.45%) | 11.98 | 12.57 | 1.84M |
| 2025-11-12 | 12.54 | 12.59 | ↑$0.05 (0.40%) | 12.15 | 12.79 | 1.27M |
| 2025-11-11 | 12.26 | 12.52 | ↑$0.26 (2.12%) | 12.26 | 12.60 | 870.78K |
| 2025-11-10 | 12.83 | 12.64 | ↓$0.19 (-1.48%) | 12.32 | 13.08 | 1.70M |
Create an account or log in to view more rows.
$NN what calls are you guys jacked to the tits on?
$NN LETS GOOOOOOOO!!!!!!!
$NN the best advice has been no stop losses. Would have cost a fortune!!!
$NN Like if you’re a bull
$NN whats the target for Friday close?
$NN Markets about as efficient as a retirement home
$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