Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextnav Inc (NQ: NN )

7.365 -0.165 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.450 3.580 3.200 3.410 1,025,083 -0.09(-2.57%)
May 27, 2022 3.250 3.530 3.180 3.500 476,856 +0.30(+9.37%)
May 26, 2022 3.210 3.305 3.080 3.200 713,947 -0.07(-2.14%)
May 25, 2022 3.300 3.445 3.200 3.270 471,129 -0.05(-1.51%)
May 24, 2022 3.580 3.655 3.300 3.320 430,360 -0.33(-9.04%)
May 23, 2022 3.970 3.990 3.650 3.650 677,201 -0.33(-8.29%)
May 20, 2022 4.110 4.260 3.800 3.980 1,294,476 -0.05(-1.24%)
May 19, 2022 4.250 4.355 3.950 4.030 11,132,633 -0.24(-5.62%)
May 18, 2022 4.590 4.670 4.235 4.270 283,442 -0.41(-8.76%)
May 17, 2022 4.780 4.960 4.510 4.680 672,550 -0.03(-0.64%)
May 16, 2022 4.900 4.995 4.660 4.710 257,336 -0.26(-5.23%)
May 13, 2022 5.250 5.250 4.360 4.970 614,599 +0.15(+3.11%)
May 12, 2022 5.040 5.145 4.690 4.820 389,390 -0.30(-5.86%)
May 11, 2022 5.310 5.410 5.110 5.120 180,347 -0.16(-3.03%)
May 10, 2022 5.590 5.660 4.870 5.280 754,959 -0.28(-5.04%)
May 09, 2022 5.700 5.760 5.530 5.560 153,802 -0.25(-4.30%)
May 06, 2022 5.900 5.910 5.650 5.810 156,721 -0.12(-2.02%)
May 05, 2022 6.080 6.080 5.840 5.930 150,170 -0.11(-1.82%)
May 04, 2022 6.140 6.390 5.890 6.040 243,165 -0.16(-2.58%)
May 03, 2022 6.130 6.320 6.080 6.200 155,260 +0.03(+0.49%)
May 02, 2022 6.300 6.340 6.040 6.170 146,212 -0.06(-0.96%)
Apr 29, 2022 6.380 6.520 6.200 6.230 215,243 -0.25(-3.86%)
Apr 28, 2022 6.500 6.590 6.420 6.480 165,633 +0.01(+0.15%)
Apr 27, 2022 7.320 7.400 6.440 6.470 311,692 -0.94(-12.69%)
Apr 26, 2022 7.490 7.540 7.300 7.410 107,477 -0.21(-2.76%)
Apr 25, 2022 7.400 7.740 7.270 7.620 343,136 +0.27(+3.67%)
Apr 22, 2022 7.450 7.500 7.250 7.350 85,535 -0.09(-1.21%)
Apr 21, 2022 7.610 7.770 7.440 7.440 160,535 -0.21(-2.75%)
Apr 20, 2022 7.540 7.800 7.470 7.650 248,051 +0.15(+2.00%)
Apr 19, 2022 7.440 7.720 7.440 7.500 116,917 +0.00(+0.00%)
Apr 18, 2022 7.380 7.740 7.240 7.500 138,826 +0.01(+0.13%)
Apr 14, 2022 7.500 7.525 7.385 7.490 93,177 -0.03(-0.40%)
Apr 13, 2022 7.230 7.630 7.190 7.520 75,694 +0.22(+3.01%)
Apr 12, 2022 7.500 7.700 7.170 7.300 94,085 -0.22(-2.93%)
Apr 11, 2022 7.380 7.530 7.220 7.520 50,456 +0.15(+2.04%)
Apr 08, 2022 7.440 7.500 7.230 7.370 56,357 +0.01(+0.14%)
Apr 07, 2022 7.370 7.470 7.270 7.360 37,807 -0.12(-1.60%)
Apr 06, 2022 7.660 7.690 7.470 7.480 65,261 -0.19(-2.48%)
Apr 05, 2022 7.580 7.740 7.490 7.670 134,125 +0.20(+2.68%)
Apr 04, 2022 7.780 7.880 7.450 7.470 89,163 -0.19(-2.48%)
Apr 01, 2022 7.610 7.870 7.370 7.660 59,654 +0.17(+2.27%)
Mar 31, 2022 7.460 7.900 7.450 7.490 88,703 -0.11(-1.45%)
Mar 30, 2022 7.610 7.716 7.410 7.600 49,079 +0.08(+1.06%)
Mar 29, 2022 7.350 7.810 7.350 7.520 117,030 +0.30(+4.16%)
Mar 28, 2022 7.870 8.000 7.170 7.220 88,413 -0.65(-8.26%)
Mar 25, 2022 7.890 7.960 7.430 7.870 93,068 +0.07(+0.90%)
Mar 24, 2022 7.310 8.012 7.310 7.800 163,461 -0.14(-1.76%)
Mar 23, 2022 8.230 8.230 7.310 7.940 120,151 -0.43(-5.14%)
Mar 22, 2022 8.200 8.470 8.120 8.370 92,452 +0.21(+2.57%)
Mar 21, 2022 7.760 8.210 7.590 8.160 140,183 +0.27(+3.42%)
Mar 18, 2022 7.530 8.000 7.370 7.890 212,697 +0.18(+2.33%)
Mar 17, 2022 7.270 8.000 7.240 7.710 86,762 +0.46(+6.34%)
Mar 16, 2022 7.045 8.000 7.045 7.250 210,396 +0.33(+4.77%)
Mar 15, 2022 6.430 7.000 6.430 6.920 65,799 +0.46(+7.12%)
Mar 14, 2022 6.580 6.960 6.400 6.460 66,397 -0.17(-2.56%)
Mar 11, 2022 6.880 7.280 6.530 6.630 62,195 +0.04(+0.61%)
Mar 10, 2022 6.310 6.630 6.190 6.590 37,166 +0.31(+4.94%)
Mar 09, 2022 6.140 6.320 5.930 6.280 64,681 +0.23(+3.80%)
Mar 08, 2022 5.980 6.140 5.820 6.050 68,290 +0.08(+1.34%)
Mar 07, 2022 6.030 6.130 5.840 5.970 109,259 -0.07(-1.16%)
Mar 04, 2022 6.030 6.300 5.640 6.040 74,110 +0.02(+0.33%)
Mar 03, 2022 6.080 6.430 5.970 6.020 25,170 -0.07(-1.15%)
Mar 02, 2022 6.170 6.330 6.020 6.090 68,638 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.