Nextnav Acquisition Corp (NN) Historical Stock Data
16.11 ↑0.22 (1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NN is up 1.02% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 11.60 | 12.50 | ↑$0.90 (7.76%) | 11.47 | 12.56 | 1.37M |
| 2025-11-06 | 12.26 | 11.84 | ↓$0.42 (-3.47%) | 11.34 | 12.67 | 1.63M |
| 2025-11-05 | 12.03 | 12.61 | ↑$0.58 (4.82%) | 11.90 | 12.72 | 1.55M |
| 2025-11-04 | 12.60 | 11.98 | ↓$0.62 (-4.88%) | 11.89 | 12.66 | 1.61M |
| 2025-11-03 | 13.41 | 12.80 | ↓$0.61 (-4.55%) | 12.71 | 13.56 | 1.03M |
| 2025-10-31 | 12.68 | 13.35 | ↑$0.67 (5.28%) | 12.65 | 13.43 | 1.24M |
| 2025-10-30 | 13.25 | 12.67 | ↓$0.58 (-4.38%) | 12.66 | 13.37 | 1.28M |
| 2025-10-29 | 12.75 | 13.40 | ↑$0.65 (5.10%) | 12.44 | 13.72 | 2.14M |
| 2025-10-28 | 12.93 | 12.80 | ↓$0.13 (-1.01%) | 12.63 | 13.03 | 848.39K |
| 2025-10-27 | 13.44 | 12.92 | ↓$0.52 (-3.87%) | 12.60 | 13.50 | 1.27M |
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