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, 2023 2.520 2.610 2.490 2.580 261,833 +0.01(+0.39%)
May 30, 2023 2.420 2.630 2.420 2.570 459,911 +0.16(+6.64%)
May 26, 2023 2.350 2.460 2.310 2.410 214,239 +0.04(+1.69%)
May 25, 2023 2.220 2.420 2.170 2.370 248,359 +0.14(+6.28%)
May 24, 2023 2.310 2.338 2.225 2.230 93,209 -0.05(-2.19%)
May 23, 2023 2.160 2.370 2.155 2.280 191,198 +0.09(+4.35%)
May 22, 2023 2.220 2.299 2.120 2.185 272,199 -0.06(-2.46%)
May 19, 2023 2.410 2.410 2.230 2.240 195,414 -0.10(-4.27%)
May 18, 2023 2.270 2.470 2.180 2.340 760,039 +0.05(+2.18%)
May 17, 2023 2.300 2.330 2.220 2.290 360,980 -0.01(-0.43%)
May 16, 2023 2.430 2.460 2.280 2.300 161,921 -0.17(-6.88%)
May 15, 2023 2.780 2.870 2.460 2.470 332,101 -0.35(-12.41%)
May 12, 2023 2.920 2.920 2.780 2.820 383,177 -0.03(-1.05%)
May 11, 2023 2.720 2.955 2.590 2.850 963,858 +0.52(+22.32%)
May 10, 2023 2.200 2.400 2.200 2.330 398,300 +0.15(+6.88%)
May 09, 2023 2.120 2.200 2.020 2.180 147,540 +0.05(+2.35%)
May 08, 2023 2.090 2.160 2.010 2.130 226,436 +0.05(+2.40%)
May 05, 2023 1.920 2.100 1.920 2.080 317,425 +0.09(+4.52%)
May 04, 2023 1.990 2.000 1.950 1.990 81,748 -0.02(-1.00%)
May 03, 2023 2.020 2.085 2.000 2.010 180,494 +0.02(+1.01%)
May 02, 2023 2.020 2.060 1.950 1.990 122,304 -0.05(-2.45%)
May 01, 2023 2.190 2.190 1.995 2.040 318,695 -0.12(-5.56%)
Apr 28, 2023 2.130 2.190 2.095 2.160 169,683 +0.02(+0.93%)
Apr 27, 2023 2.180 2.185 2.080 2.140 134,061 -0.01(-0.47%)
Apr 26, 2023 2.130 2.200 2.095 2.150 298,572 -0.01(-0.46%)
Apr 25, 2023 1.960 2.240 1.930 2.160 472,848 +0.19(+9.64%)
Apr 24, 2023 1.980 2.095 1.910 1.970 147,692 -0.01(-0.51%)
Apr 21, 2023 2.100 2.130 1.960 1.980 203,368 -0.15(-7.04%)
Apr 20, 2023 2.050 2.140 2.040 2.130 151,151 +0.04(+1.91%)
Apr 19, 2023 2.140 2.140 2.000 2.090 132,801 +0.02(+0.97%)
Apr 18, 2023 2.070 2.140 2.040 2.070 203,766 +0.00(+0.00%)
Apr 17, 2023 2.020 2.091 1.990 2.070 179,562 +0.05(+2.48%)
Apr 14, 2023 2.050 2.110 1.990 2.020 206,297 -0.03(-1.46%)
Apr 13, 2023 1.970 2.050 1.950 2.050 132,947 +0.07(+3.54%)
Apr 12, 2023 1.960 2.040 1.940 1.980 183,594 +0.02(+1.02%)
Apr 11, 2023 1.920 2.015 1.910 1.960 168,849 +0.03(+1.55%)
Apr 10, 2023 1.890 1.950 1.830 1.930 192,443 +0.05(+2.66%)
Apr 06, 2023 1.840 1.890 1.810 1.880 113,242 +0.05(+2.73%)
Apr 05, 2023 1.850 1.920 1.740 1.830 179,665 -0.03(-1.61%)
Apr 04, 2023 1.970 2.000 1.845 1.860 266,963 -0.12(-6.06%)
Apr 03, 2023 2.050 2.100 1.900 1.980 241,286 -0.05(-2.46%)
Mar 31, 2023 1.920 2.140 1.871 2.030 448,594 +0.14(+7.41%)
Mar 30, 2023 2.000 2.020 1.835 1.890 281,033 -0.11(-5.26%)
Mar 29, 2023 2.060 2.110 1.935 1.995 359,649 -0.05(-2.68%)
Mar 28, 2023 1.800 2.110 1.770 2.050 637,523 +0.28(+15.82%)
Mar 27, 2023 1.750 1.805 1.720 1.770 519,910 +0.05(+2.91%)
Mar 24, 2023 1.700 1.720 1.590 1.720 539,165 +0.00(+0.00%)
Mar 23, 2023 1.950 2.045 1.700 1.720 710,261 -0.17(-8.75%)
Mar 22, 2023 2.090 2.090 1.840 1.885 562,640 -0.11(-5.75%)
Mar 21, 2023 2.050 2.085 1.970 2.000 244,822 -0.02(-0.99%)
Mar 20, 2023 2.120 2.120 1.870 2.020 624,196 -0.06(-2.88%)
Mar 17, 2023 2.130 2.130 2.000 2.080 667,797 -0.05(-2.35%)
Mar 16, 2023 2.120 2.230 2.110 2.130 735,452 -0.03(-1.39%)
Mar 15, 2023 2.080 2.235 2.060 2.160 264,998 +0.00(+0.00%)
Mar 14, 2023 2.270 2.275 2.145 2.160 284,955 -0.03(-1.37%)
Mar 13, 2023 2.360 2.360 2.150 2.190 365,816 -0.21(-8.75%)
Mar 10, 2023 2.650 2.650 2.390 2.400 237,217 -0.26(-9.77%)
Mar 09, 2023 2.760 2.800 2.650 2.660 223,849 -0.08(-2.92%)
Mar 08, 2023 2.740 2.770 2.690 2.740 255,273 +0.01(+0.37%)
Mar 07, 2023 2.710 2.775 2.670 2.730 170,078 +0.00(+0.00%)
Mar 06, 2023 2.720 2.765 2.650 2.730 212,424 +0.06(+2.25%)
Mar 03, 2023 2.670 2.700 2.610 2.670 147,323 +0.01(+0.38%)
Mar 02, 2023 2.770 2.790 2.645 2.660 149,325 -0.11(-3.97%)
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.
 
 
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.