Nextnav Acquisition Corp (NN) Historical Stock Data
6.58 ↓0.33 (-4.78%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NN is up 2.03% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.44 | 4.24 | ↓$1.20 (-22.06%) | 4.02 | 5.44 | 2.19M |
2024-03-13 | 5.24 | 5.61 | ↑$0.37 (6.97%) | 5.24 | 5.61 | 2.10M |
2024-03-12 | 5.29 | 5.24 | ↓$0.05 (-0.95%) | 5.08 | 5.48 | 2.58M |
2024-03-11 | 4.02 | 5.26 | ↑$1.24 (30.85%) | 3.98 | 5.27 | 3.33M |
2024-03-08 | 3.62 | 3.89 | ↑$0.27 (7.46%) | 3.62 | 3.99 | 876.25K |
2024-03-07 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.55 | 3.76 | 733.39K |
2024-03-06 | 3.76 | 3.64 | ↓$0.12 (-3.19%) | 3.61 | 3.76 | 431.10K |
2024-03-05 | 3.89 | 3.76 | ↓$0.14 (-3.47%) | 3.66 | 3.89 | 458.93K |
2024-03-04 | 4.29 | 3.93 | ↓$0.36 (-8.39%) | 3.87 | 4.32 | 825.96K |
2024-03-01 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.20 | 4.50 | 0.94M |
2024-02-29 | 4.11 | 4.28 | ↑$0.17 (4.14%) | 4.01 | 4.34 | 2.11M |
2024-02-28 | 4.03 | 3.97 | ↓$0.06 (-1.49%) | 3.95 | 4.10 | 500.48K |
2024-02-27 | 4.19 | 4.05 | ↓$0.14 (-3.34%) | 3.95 | 4.22 | 417.27K |
2024-02-26 | 4.09 | 4.18 | ↑$0.09 (2.20%) | 4.07 | 4.34 | 340.36K |
2024-02-23 | 4.16 | 4.10 | ↓$0.06 (-1.44%) | 4.09 | 4.20 | 293.28K |
2024-02-22 | 4.09 | 4.15 | ↑$0.06 (1.47%) | 4.04 | 4.23 | 453.40K |
2024-02-21 | 4.37 | 4.09 | ↓$0.28 (-6.41%) | 4.05 | 4.37 | 391.33K |
2024-02-20 | 4.20 | 4.34 | ↑$0.14 (3.33%) | 4.16 | 4.41 | 550.05K |
2024-02-16 | 4.10 | 4.20 | ↑$0.10 (2.44%) | 4.04 | 4.22 | 342.15K |
2024-02-15 | 4.02 | 4.11 | ↑$0.09 (2.24%) | 3.97 | 4.14 | 316.93K |
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!!!!