Skip to main content
NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
16.58
+0.02 (0.12%)
Mar 6, 2026, 1:46 PM EST - Market open

NextNav Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.2816.8216.1816.36--1.21%190,764
Mar 5, 202616.0716.5815.7616.5616.561.22%1,167,544
Mar 4, 202617.2917.5515.3916.3616.36-4.10%2,516,829
Mar 3, 202616.3417.4315.9417.0617.061.31%1,878,274
Mar 2, 202615.6617.2415.6616.8416.844.66%1,224,510
Feb 27, 202616.2916.7015.6616.0916.09-4.91%947,679
Feb 26, 202616.9117.1816.4916.9216.920.06%677,077
Feb 25, 202616.7617.2816.4016.9116.912.36%665,456
Feb 24, 202616.6016.9916.3116.5216.520.12%613,956
Feb 23, 202616.8017.1516.2816.5016.50-3.34%898,919
Feb 20, 202616.9017.5416.8617.0717.071.49%1,084,854
Feb 19, 202616.3016.8416.0116.8216.823.00%453,358
Feb 18, 202616.0116.9015.8016.3316.332.13%651,314
Feb 17, 202615.9816.3015.7015.9915.99-0.62%661,027
Feb 13, 202616.4116.6116.0016.0916.09-0.25%755,075
Feb 12, 202616.7416.7515.7616.1316.13-2.54%739,650
Feb 11, 202616.6616.6615.5616.5516.550.42%1,117,391
Feb 10, 202616.6916.7916.1716.4816.48-0.12%831,285
Feb 9, 202615.2316.5914.7516.5016.509.93%1,179,315
Feb 6, 202613.8915.0413.8115.0115.0110.45%1,373,126
Feb 5, 202614.1214.1413.1113.5913.59-4.03%1,490,345
Feb 4, 202614.2814.8213.9614.1614.16-1.26%1,286,126
Feb 3, 202614.8014.9213.9714.3414.34-3.11%1,023,226
Feb 2, 202614.3615.0714.2414.8014.803.06%1,177,430
Jan 30, 202614.6115.2414.3514.3614.36-1.85%1,246,336
Jan 29, 202614.8915.2314.2914.6314.63-2.34%1,086,573
Jan 28, 202614.3315.4214.1314.9814.984.54%1,684,094
Jan 27, 202617.6617.6614.1614.3314.33-18.58%4,495,877
Jan 26, 202617.1417.8516.9417.6017.603.04%1,317,132
Jan 23, 202617.0917.5916.8117.0817.080.41%1,270,552
Jan 22, 202615.3817.3815.3517.0117.0111.47%2,573,549
Jan 21, 202615.6315.6314.5915.2615.26-1.86%1,070,292
Jan 20, 202615.2515.9414.8115.5515.55-0.96%1,175,319
Jan 16, 202615.0015.7314.8015.7015.705.16%2,031,886
Jan 15, 202614.5615.0814.1114.9314.932.54%1,031,536
Jan 14, 202614.0914.7013.9314.5614.562.82%1,044,995
Jan 13, 202614.3714.4914.0514.1614.16-1.12%826,144
Jan 12, 202614.1914.5614.0914.3214.32-825,427
Jan 9, 202614.0314.8613.9014.3214.321.06%1,229,306
Jan 8, 202614.6515.4914.0614.1714.17-3.87%1,672,016
Jan 7, 202615.3015.9314.3014.7414.74-3.34%1,990,747
Jan 6, 202615.6715.9814.7515.2515.25-2.43%1,344,760
Jan 5, 202616.2616.5315.3615.6315.63-3.64%922,962
Jan 2, 202616.6616.7115.8616.2216.22-2.52%942,092
Dec 31, 202516.6117.0016.4016.6416.64-887,789
Dec 30, 202516.8416.9716.5916.6416.64-1.19%502,750
Dec 29, 202516.7817.0716.6216.8416.84-1.35%578,163
Dec 26, 202517.0617.0716.4117.0717.070.18%521,807
Dec 24, 202517.0717.1916.8517.0417.04-0.87%350,183
Dec 23, 202517.1217.3516.9317.1917.19-0.41%583,108
Dec 22, 202516.8917.4116.7217.2617.262.80%1,123,724
Dec 19, 202516.9117.2716.7016.7916.79-0.65%2,625,558
Dec 18, 202516.9517.2916.5516.9016.901.62%917,931
Dec 17, 202516.9017.0916.4816.6316.63-1.31%890,744
Dec 16, 202515.8916.8715.8616.8516.854.59%1,182,834
Dec 15, 202516.4816.8616.0616.1116.11-1.83%1,005,367
Dec 12, 202516.6616.9316.3616.4116.41-1.74%913,006
Dec 11, 202516.6917.2016.5916.7016.70-0.36%1,302,559
Dec 10, 202516.3516.9616.0316.7616.762.44%1,018,517
Dec 9, 202516.0816.5415.9516.3616.361.55%840,131
Dec 8, 202516.0016.2115.6416.1116.111.38%1,495,253
Dec 5, 202515.5815.9915.1815.8915.892.58%1,303,943
Dec 4, 202514.5915.6114.5415.4915.496.53%1,273,168
Dec 3, 202513.6014.6413.4114.5414.546.21%1,293,964
Dec 2, 202514.1614.2313.5213.6913.69-2.56%1,230,650
Dec 1, 202513.9614.2213.6814.0514.05-1.13%988,182
Nov 28, 202514.0914.6513.9514.2114.211.72%830,213
Nov 26, 202513.7114.0013.5913.9713.970.94%878,174
Nov 25, 202513.1713.9613.0413.8413.846.79%1,352,452
Nov 24, 202512.0113.0611.9712.9612.968.36%1,751,414
Nov 21, 202511.2712.2610.8711.9611.965.19%1,850,909
Nov 20, 202512.8012.9511.3611.3711.37-9.11%1,397,190
Nov 19, 202512.7013.0512.3612.5112.51-1.65%709,707
Nov 18, 202512.4913.0712.4312.7212.720.87%924,715
Nov 17, 202512.6012.8012.4112.6112.61-0.47%964,273
Nov 14, 202511.9612.8211.7112.6712.673.43%1,061,544
Nov 13, 202512.4312.5711.9812.2512.25-2.70%1,836,095
Nov 12, 202512.5412.7912.1512.5912.590.56%1,268,231
Nov 11, 202512.2612.6012.2612.5212.52-0.95%870,780
Nov 10, 202512.8313.0812.3212.6412.641.12%1,701,491
Nov 7, 202511.6012.5611.4712.5012.505.62%1,367,086
Nov 6, 202512.2612.6711.3411.8411.84-6.15%1,634,321
Nov 5, 202512.0312.7211.9012.6112.615.26%1,547,897
Nov 4, 202512.6012.6611.8911.9811.98-6.41%1,608,326
Nov 3, 202513.4113.5612.7112.8012.80-4.12%1,029,946
Oct 31, 202512.6813.4312.6513.3513.355.37%1,241,352
Oct 30, 202513.2513.3712.6612.6712.67-5.45%1,278,999
Oct 29, 202512.7513.7212.4413.4013.404.69%2,137,595
Oct 28, 202512.9313.0312.6312.8012.80-0.93%848,389
Oct 27, 202513.4413.5012.6012.9212.92-2.93%1,272,500
Oct 24, 202512.8713.4212.7013.3113.314.72%986,168
Oct 23, 202512.8713.0212.6912.7112.71-1.17%904,430
Oct 22, 202513.1713.3112.7212.8612.86-2.35%1,173,851
Oct 21, 202512.9513.2112.6513.1713.172.81%1,222,883
Oct 20, 202512.7012.8912.4712.8112.812.48%1,367,943
Oct 17, 202512.8513.1112.2512.5012.50-4.29%2,791,144
Oct 16, 202513.5613.9013.0013.0613.06-2.97%1,548,071
Oct 15, 202513.5513.9813.3013.4613.460.22%1,128,154
Oct 14, 202513.4713.6212.8613.4313.43-0.07%1,443,849
Oct 13, 202514.0214.1813.4313.4413.44-3.38%1,223,412