NextNav Inc. - Common stock (NN)
12.43
+0.70 (5.97%)
Nextnav Inc is a technology company that specializes in providing advanced positioning and navigation services
The company focuses on improving and enhancing location accuracy indoors and in urban environments where traditional GPS signals may be weak or unreliable. By leveraging its proprietary technology, Nextnav offers solutions that enable businesses and consumers to utilize precise location data for various applications, including emergency services, smart cities, and enhanced user experiences. The company's innovative approach aims to transform the way location-based services are used in an increasingly connected world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 11.76 | 12.97 | 11.73 | 12.43 | 1,350,697 | 12.43 |
| 1/30/2025 | 11.81 | 12.02 | 11.38 | 11.73 | 1,288,468 | 11.73 |
| 1/29/2025 | 12.16 | 12.30 | 11.62 | 11.86 | 1,168,520 | 11.86 |
| 1/28/2025 | 11.71 | 12.30 | 11.57 | 12.27 | 865,517 | 12.27 |
| 1/27/2025 | 11.90 | 12.43 | 11.53 | 11.76 | 1,217,990 | 11.76 |
| 1/24/2025 | 12.61 | 12.75 | 12.22 | 12.23 | 992,883 | 12.23 |
| 1/23/2025 | 12.96 | 13.03 | 12.39 | 12.53 | 1,179,339 | 12.53 |
| 1/22/2025 | 14.05 | 14.35 | 13.04 | 13.13 | 1,125,419 | 13.13 |
| 1/21/2025 | 13.19 | 14.05 | 12.84 | 13.93 | 1,178,386 | 13.93 |
| 1/17/2025 | 13.05 | 13.36 | 12.83 | 12.99 | 972,917 | 12.99 |
| 1/16/2025 | 12.64 | 13.04 | 12.33 | 12.79 | 801,192 | 12.79 |
| 1/15/2025 | 13.16 | 13.48 | 12.70 | 12.87 | 1,214,665 | 12.87 |
| 1/14/2025 | 13.30 | 13.38 | 12.40 | 12.63 | 1,220,458 | 12.63 |
| 1/13/2025 | 11.84 | 13.22 | 11.61 | 13.20 | 1,584,328 | 13.20 |
| 1/10/2025 | 12.60 | 12.72 | 11.43 | 11.98 | 2,128,967 | 11.98 |
| 1/08/2025 | 13.50 | 13.60 | 12.05 | 12.89 | 3,582,209 | 12.89 |
| 1/07/2025 | 13.93 | 14.36 | 13.30 | 13.63 | 2,534,690 | 13.63 |
| 1/06/2025 | 15.43 | 15.61 | 10.68 | 13.51 | 7,539,036 | 13.51 |
| 1/03/2025 | 16.00 | 16.30 | 15.77 | 16.11 | 886,683 | 16.11 |
| 1/02/2025 | 15.44 | 16.00 | 15.15 | 15.90 | 628,114 | 15.90 |
| 12/31/2024 | 16.62 | 0.00 | 16.62 | 15.56 | 0 | 15.56 |
| 12/30/2024 | 16.42 | 17.03 | 15.93 | 16.62 | 926,101 | 16.62 |
| 12/27/2024 | 16.76 | 17.60 | 16.52 | 16.74 | 1,408,758 | 16.74 |
| 12/26/2024 | 14.83 | 16.80 | 14.69 | 16.68 | 1,343,688 | 16.68 |
| 12/24/2024 | 15.04 | 15.14 | 14.84 | 14.92 | 745,141 | 14.92 |
| 12/23/2024 | 15.21 | 15.38 | 14.77 | 14.95 | 1,131,334 | 14.95 |
| 12/20/2024 | 16.17 | 16.83 | 15.05 | 15.60 | 3,329,427 | 15.60 |
| 12/19/2024 | 16.34 | 16.98 | 16.11 | 16.72 | 957,794 | 16.72 |
| 12/18/2024 | 17.49 | 17.94 | 16.07 | 16.47 | 1,728,761 | 16.47 |
| 12/17/2024 | 17.93 | 17.99 | 17.41 | 17.55 | 1,099,799 | 17.55 |
| 12/16/2024 | 17.09 | 18.54 | 16.79 | 18.00 | 2,305,853 | 18.00 |
| 12/13/2024 | 17.19 | 17.41 | 16.34 | 16.79 | 794,789 | 16.79 |
| 12/12/2024 | 17.08 | 17.75 | 17.05 | 17.19 | 902,959 | 17.19 |
| 12/11/2024 | 17.29 | 17.51 | 16.71 | 17.32 | 1,066,903 | 17.32 |
| 12/10/2024 | 16.96 | 17.69 | 16.75 | 17.14 | 834,664 | 17.14 |
| 12/09/2024 | 17.05 | 17.61 | 16.26 | 16.99 | 1,063,444 | 16.99 |
| 12/06/2024 | 17.16 | 17.27 | 16.67 | 17.01 | 685,043 | 17.01 |
| 12/05/2024 | 17.05 | 17.30 | 16.52 | 17.04 | 733,640 | 17.04 |
| 12/04/2024 | 16.47 | 17.19 | 16.44 | 16.90 | 993,824 | 16.90 |
| 12/03/2024 | 17.07 | 17.15 | 16.17 | 16.34 | 952,158 | 16.34 |
| 12/02/2024 | 17.65 | 17.79 | 17.06 | 17.25 | 1,299,423 | 17.25 |
| 11/29/2024 | 16.95 | 18.10 | 16.91 | 17.39 | 1,006,147 | 17.39 |
| 11/27/2024 | 16.20 | 17.00 | 16.12 | 16.73 | 1,002,951 | 16.73 |
| 11/26/2024 | 16.14 | 17.10 | 15.75 | 16.06 | 1,317,720 | 16.06 |
| 11/25/2024 | 15.87 | 16.19 | 15.35 | 16.14 | 1,379,641 | 16.14 |
| 11/22/2024 | 15.73 | 16.25 | 15.45 | 15.87 | 958,483 | 15.87 |
| 11/21/2024 | 15.58 | 15.77 | 15.12 | 15.54 | 975,024 | 15.54 |
| 11/20/2024 | 16.30 | 16.54 | 15.25 | 15.35 | 1,268,252 | 15.35 |
| 11/19/2024 | 14.97 | 16.23 | 14.86 | 16.21 | 1,590,829 | 16.21 |
| 11/18/2024 | 14.37 | 15.12 | 14.15 | 15.10 | 1,610,732 | 15.10 |
| 11/15/2024 | 14.30 | 14.61 | 13.45 | 14.22 | 1,156,149 | 14.22 |
| 11/14/2024 | 14.90 | 17.02 | 13.76 | 14.15 | 3,825,187 | 14.15 |
| 11/13/2024 | 14.82 | 14.85 | 13.47 | 13.56 | 1,641,299 | 13.56 |
| 11/12/2024 | 14.90 | 15.30 | 14.34 | 14.89 | 1,342,212 | 14.89 |
| 11/11/2024 | 14.81 | 15.25 | 14.44 | 15.05 | 1,224,228 | 15.05 |
| 11/08/2024 | 14.01 | 14.51 | 13.83 | 14.48 | 1,246,958 | 14.48 |
| 11/07/2024 | 13.64 | 14.00 | 13.49 | 13.97 | 949,405 | 13.97 |
| 11/06/2024 | 13.69 | 13.76 | 13.00 | 13.51 | 1,091,401 | 13.51 |
| 11/05/2024 | 12.93 | 13.10 | 12.37 | 12.86 | 1,070,663 | 12.86 |
| 11/04/2024 | 11.83 | 13.06 | 11.67 | 12.87 | 2,157,888 | 12.87 |
| 11/01/2024 | 11.72 | 12.13 | 11.69 | 11.95 | 609,504 | 11.95 |