Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nextnav Inc WT (NQ: NNAVW )

2.020 -0.110 (-5.17%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	2.100	2.150	2.015	2.020	178,398	-0.11(-5.17%)
Aug 22, 2024	2.300	2.300	2.100	2.130	77,667	-0.17(-7.39%)
Aug 21, 2024	3.030	3.030	2.270	2.300	210,483	-0.03(-1.29%)
Aug 20, 2024	2.500	2.500	2.300	2.330	25,473	-0.17(-6.80%)
Aug 19, 2024	2.720	2.720	2.500	2.500	53,841	-0.40(-13.79%)
Aug 16, 2024	2.930	3.000	2.720	2.900	26,810	-0.08(-2.68%)
Aug 15, 2024	3.110	3.110	2.900	2.980	43,111	-0.05(-1.65%)
Aug 14, 2024	2.760	3.030	2.750	3.030	19,196	+0.19(+6.69%)
Aug 13, 2024	2.850	3.050	2.840	2.840	7,889	+0.00(+0.00%)
Aug 12, 2024	2.820	2.970	2.750	2.840	5,605	+0.08(+2.90%)
Aug 09, 2024	2.930	2.930	2.750	2.760	3,072	-0.31(-10.10%)
Aug 08, 2024	3.170	3.230	2.900	3.070	15,356	+0.11(+3.72%)
Aug 07, 2024	3.050	3.050	2.880	2.960	15,964	-0.07(-2.31%)
Aug 06, 2024	2.500	3.180	2.470	3.030	79,557	+0.60(+24.69%)
Aug 05, 2024	2.500	2.750	2.400	2.430	98,296	-0.28(-10.33%)
Aug 02, 2024	2.890	3.010	2.685	2.710	164,496	-0.25(-8.45%)
Aug 01, 2024	3.210	3.210	2.900	2.960	70,523	-0.25(-7.79%)
Jul 31, 2024	3.260	3.270	3.100	3.210	72,620	+0.06(+1.90%)
Jul 30, 2024	3.220	3.230	3.100	3.150	46,617	-0.07(-2.17%)
Jul 29, 2024	3.230	3.230	3.140	3.220	49,092	+0.04(+1.26%)
Jul 26, 2024	3.200	3.220	3.180	3.180	12,386	-0.07(-2.15%)
Jul 25, 2024	3.231	3.250	3.231	3.250	466	+0.08(+2.52%)
Jul 24, 2024	3.140	3.255	3.140	3.170	39,794	+0.03(+0.96%)
Jul 23, 2024	3.150	3.150	3.140	3.140	22,407	+0.03(+0.96%)
Jul 22, 2024	3.050	3.110	3.050	3.110	593	+0.11(+3.67%)
Jul 19, 2024	3.090	3.160	3.000	3.000	6,470	-0.26(-7.98%)
Jul 18, 2024	3.430	3.440	3.140	3.260	4,527	-0.13(-3.83%)
Jul 17, 2024	3.450	3.450	3.310	3.390	3,024	-0.01(-0.29%)
Jul 16, 2024	3.650	3.650	3.390	3.400	8,160	-0.05(-1.45%)
Jul 15, 2024	3.350	3.650	3.300	3.450	38,009	+0.20(+6.15%)
Jul 12, 2024	3.230	3.490	3.100	3.250	86,963	+0.06(+1.88%)
Jul 11, 2024	3.210	3.280	3.150	3.190	155,712	+0.04(+1.27%)
Jul 10, 2024	3.070	3.160	3.070	3.150	102,305	+0.00(+0.00%)
Jul 09, 2024	3.280	3.280	3.150	3.150	532	+0.04(+1.29%)
Jul 08, 2024	3.200	3.200	3.100	3.110	800	+0.01(+0.33%)
Jul 05, 2024	3.100	3.100	3.060	3.100	37,667	+0.01(+0.31%)
Jul 03, 2024	3.100	3.100	3.090	3.090	21,800	-0.01(-0.32%)
Jul 02, 2024	3.100	3.100	3.100	3.100	100	-0.01(-0.32%)
Jul 01, 2024	3.100	3.110	3.100	3.110	6,700	-0.05(-1.58%)
Jun 28, 2024	3.160	3.160	3.160	3.160	139	+0.03(+0.96%)
Jun 27, 2024	3.180	3.180	3.130	3.130	200	-0.08(-2.49%)
Jun 26, 2024	3.110	3.250	3.100	3.210	4,424	+0.01(+0.31%)
Jun 25, 2024	3.200	3.250	3.150	3.200	32,373	+0.15(+4.92%)
Jun 24, 2024	3.040	3.080	3.000	3.050	82,949	+0.03(+0.99%)
Jun 21, 2024	3.050	3.050	3.000	3.020	3,627	+0.01(+0.33%)
Jun 20, 2024	2.950	3.010	2.920	3.010	2,800	-0.01(-0.33%)
Jun 18, 2024	3.030	3.030	3.020	3.020	9,002	+0.05(+1.65%)
Jun 17, 2024	3.090	3.090	2.970	2.971	12,088	-0.09(-2.91%)
Jun 14, 2024	3.200	3.200	3.000	3.060	10,780	-0.02(-0.65%)
Jun 13, 2024	3.100	3.100	2.930	3.080	8,470	-0.09(-2.84%)
Jun 12, 2024	3.190	3.190	3.125	3.170	800	+0.07(+2.26%)
Jun 11, 2024	3.150	3.150	3.100	3.100	233	+0.01(+0.32%)
Jun 10, 2024	3.000	3.100	3.000	3.090	15,281	-0.02(-0.64%)
Jun 07, 2024	3.100	3.110	3.000	3.110	9,611	-0.03(-0.96%)
Jun 06, 2024	3.110	3.150	3.110	3.140	3,013	+0.00(+0.00%)
Jun 05, 2024	3.160	3.280	3.000	3.140	94,632	+0.04(+1.13%)
Jun 04, 2024	3.180	3.180	3.100	3.105	10,033	-0.10(-2.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Nextnav Inc WT (NQ: NNAVW )

Historical Prices