Skip to main content
NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
16.97
-0.04 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
17.04
+0.07 (0.41%)
After-hours: Apr 28, 2026, 7:37 PM EDT

NextNav Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7917.1015.3316.68--1.94%2,832,751
Apr 27, 202617.6017.8016.7617.0117.01-3.95%2,277,831
Apr 24, 202617.9218.2417.2117.7117.71-1.17%2,107,483
Apr 23, 202617.2118.7017.0617.9217.921.99%4,192,838
Apr 22, 202622.6822.8614.8517.5717.57-22.15%16,860,062
Apr 21, 202623.3824.1922.4522.5722.57-2.72%2,564,841
Apr 20, 202622.7724.0522.7223.2023.201.62%3,710,982
Apr 17, 202621.4822.8521.1722.8322.836.24%4,622,606
Apr 16, 202618.6721.5718.4821.4921.4926.64%8,236,119
Apr 15, 202616.3016.9916.1116.9716.975.27%1,319,023
Apr 14, 202615.7916.2415.4316.1216.123.53%1,617,239
Apr 13, 202615.1516.2215.1015.5715.571.90%1,311,452
Apr 10, 202615.0315.4714.7815.2815.281.13%952,573
Apr 9, 202614.5015.2013.7815.1115.113.56%2,025,598
Apr 8, 202615.5915.9714.5314.5914.59-3.15%1,777,069
Apr 7, 202616.8016.8014.8215.0715.07-9.30%1,749,042
Apr 6, 202616.6416.9316.4116.6116.610.36%936,432
Apr 2, 202615.5317.0615.4516.5516.553.96%1,213,363
Apr 1, 202616.3516.7115.7815.9215.92-0.62%1,020,245
Mar 31, 202615.4216.3514.8216.0216.024.91%2,451,209
Mar 30, 202617.8918.1215.2115.2715.27-14.55%2,946,506
Mar 27, 202618.5618.5817.7717.8717.87-5.05%1,249,912
Mar 26, 202619.1519.5818.6618.8218.82-2.79%1,290,970
Mar 25, 202618.7919.8318.3019.3619.364.54%2,207,008
Mar 24, 202619.1719.1718.1318.5218.52-0.86%1,403,277
Mar 23, 202618.0018.9917.7618.6818.684.07%1,862,615
Mar 20, 202618.5318.5317.4917.9517.95-3.18%2,146,285
Mar 19, 202617.7818.6317.4518.5418.541.42%1,853,048
Mar 18, 202616.8019.9116.5318.2818.288.36%5,023,161
Mar 17, 202616.5717.0716.3516.8716.871.57%934,382
Mar 16, 202617.1217.2916.4716.6116.61-2.41%799,179
Mar 13, 202617.0017.5716.6017.0217.020.47%707,567
Mar 12, 202616.6817.7216.5216.9416.940.59%1,010,840
Mar 11, 202616.2517.0016.2116.8416.843.12%668,343
Mar 10, 202616.6016.8215.9316.3316.33-1.03%1,030,456
Mar 9, 202616.1216.5915.7116.5016.501.04%1,049,506
Mar 6, 202616.2816.8216.1816.3316.33-1.39%651,584
Mar 5, 202616.0716.5815.7616.5616.561.22%1,167,544
Mar 4, 202617.2917.5515.3916.3616.36-4.10%2,518,148
Mar 3, 202616.3417.4315.9417.0617.061.31%1,879,671
Mar 2, 202615.6617.2415.6616.8416.844.66%1,225,204
Feb 27, 202616.2916.7015.6616.0916.09-4.91%977,047
Feb 26, 202616.9117.1816.4916.9216.920.06%677,107
Feb 25, 202616.7617.2816.4016.9116.912.36%685,554
Feb 24, 202616.6016.9916.3116.5216.520.12%613,956
Feb 23, 202616.8017.1516.2816.5016.50-3.34%898,961
Feb 20, 202616.9017.5416.8617.0717.071.49%1,088,207
Feb 19, 202616.3016.8416.0116.8216.823.00%454,179
Feb 18, 202616.0116.9015.8016.3316.332.13%651,390
Feb 17, 202615.9816.3015.7015.9915.99-0.62%661,640
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%1,117,537
Feb 10, 202616.6916.7916.1716.4816.48-0.12%831,285
Feb 9, 202615.2316.5914.7516.5016.509.93%1,179,503
Feb 6, 202613.8915.0413.8115.0115.0110.45%1,374,055
Feb 5, 202614.1214.1413.1113.5913.59-4.03%1,498,127
Feb 4, 202614.2814.8213.9614.1614.16-1.26%1,286,332
Feb 3, 202614.8014.9213.9714.3414.34-3.11%1,023,236
Feb 2, 202614.3615.0714.2414.8014.803.06%1,178,307
Jan 30, 202614.6115.2414.3514.3614.36-1.85%1,246,336
Jan 29, 202614.8915.2314.2914.6314.63-2.34%1,086,582
Jan 28, 202614.3315.4214.1314.9814.984.54%1,685,230
Jan 27, 202617.6617.6614.1614.3314.33-18.58%4,502,100
Jan 26, 202617.1417.8516.9417.6017.603.04%1,318,562
Jan 23, 202617.0917.5916.8117.0817.080.41%1,270,582
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