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 )

8.030 +0.030 (+0.37%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jul 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 (%)
Jul 19, 2024 8.440 8.440 7.930 8.000 505,630 -0.45(-5.33%)
Jul 18, 2024 9.240 9.319 8.320 8.450 655,584 -0.75(-8.15%)
Jul 17, 2024 9.240 9.364 8.800 9.200 530,326 -0.14(-1.50%)
Jul 16, 2024 9.300 9.500 9.073 9.340 658,034 +0.14(+1.52%)
Jul 15, 2024 8.680 9.360 8.565 9.200 932,886 +0.59(+6.85%)
Jul 12, 2024 8.470 8.770 8.260 8.610 618,283 +0.21(+2.50%)
Jul 11, 2024 8.690 8.755 8.370 8.400 587,312 -0.16(-1.87%)
Jul 10, 2024 8.130 8.610 8.050 8.560 762,808 +0.41(+5.03%)
Jul 09, 2024 8.620 8.750 8.030 8.150 700,285 -0.18(-2.16%)
Jul 08, 2024 8.470 8.510 8.030 8.330 561,985 -0.10(-1.19%)
Jul 05, 2024 7.950 8.470 7.880 8.430 404,026 +0.41(+5.11%)
Jul 03, 2024 7.770 8.080 7.770 8.020 213,461 +0.07(+0.88%)
Jul 02, 2024 8.040 8.040 7.900 7.950 266,701 -0.11(-1.36%)
Jul 01, 2024 8.100 8.210 7.860 8.060 427,042 -0.05(-0.62%)
Jun 28, 2024 8.040 8.260 7.880 8.110 3,794,731 +0.11(+1.37%)
Jun 27, 2024 7.900 8.020 7.770 8.000 504,963 +0.10(+1.27%)
Jun 26, 2024 8.250 8.250 7.840 7.900 609,933 -0.36(-4.36%)
Jun 25, 2024 8.510 8.660 8.060 8.260 912,268 +0.38(+4.82%)
Jun 24, 2024 7.740 7.960 7.651 7.880 640,291 +0.13(+1.68%)
Jun 21, 2024 7.400 7.800 7.335 7.750 1,812,321 +0.35(+4.73%)
Jun 20, 2024 7.340 7.440 6.990 7.400 926,579 -0.01(-0.13%)
Jun 18, 2024 7.400 7.570 7.190 7.410 657,813 +0.01(+0.14%)
Jun 17, 2024 7.370 7.430 7.080 7.400 524,705 +0.02(+0.27%)
Jun 14, 2024 7.270 7.440 7.240 7.380 400,362 +0.01(+0.14%)
Jun 13, 2024 7.640 7.730 7.200 7.370 547,866 -0.29(-3.79%)
Jun 12, 2024 7.710 7.850 7.630 7.660 341,229 +0.09(+1.19%)
Jun 11, 2024 7.390 7.800 7.310 7.570 453,012 +0.13(+1.75%)
Jun 10, 2024 7.390 7.550 7.320 7.440 563,236 -0.01(-0.13%)
Jun 07, 2024 7.790 7.825 7.380 7.450 589,464 -0.31(-3.99%)
Jun 06, 2024 8.280 8.290 7.730 7.760 524,767 -0.48(-5.83%)
Jun 05, 2024 7.600 8.340 7.420 8.240 937,631 +0.69(+9.14%)
Jun 04, 2024 7.770 7.770 7.505 7.550 686,769 -0.30(-3.82%)
Jun 03, 2024 7.960 8.165 7.740 7.850 781,451 -0.04(-0.57%)
May 31, 2024 7.700 7.900 7.590 7.895 823,851 +0.22(+2.93%)
May 30, 2024 7.570 7.700 7.480 7.670 720,119 +0.07(+0.92%)
May 29, 2024 7.710 7.790 7.520 7.600 718,425 -0.30(-3.80%)
May 28, 2024 7.780 8.530 7.765 7.900 1,206,358 +0.19(+2.46%)
May 24, 2024 7.510 7.760 7.510 7.710 876,667 +0.21(+2.80%)
May 23, 2024 7.360 7.520 7.250 7.500 762,874 +0.13(+1.83%)
May 22, 2024 7.510 7.600 7.355 7.365 586,280 -0.17(-2.19%)
May 21, 2024 7.960 8.100 7.520 7.530 858,470 -0.37(-4.68%)
May 20, 2024 8.070 8.200 7.690 7.900 829,943 -0.20(-2.47%)
May 17, 2024 8.190 8.250 7.965 8.100 656,923 -0.05(-0.61%)
May 16, 2024 7.910 8.330 7.740 8.150 1,245,401 +0.67(+8.96%)
May 15, 2024 7.820 7.930 7.450 7.480 722,970 -0.24(-3.11%)
May 14, 2024 7.450 7.815 7.400 7.720 599,290 +0.26(+3.49%)
May 13, 2024 7.460 7.665 7.385 7.460 810,098 -0.03(-0.40%)
May 10, 2024 8.210 8.250 7.310 7.490 1,091,561 -0.58(-7.19%)
May 09, 2024 8.040 8.990 8.030 8.070 1,037,554 -0.31(-3.70%)
May 08, 2024 8.470 8.570 7.870 8.380 1,292,621 -0.21(-2.44%)
May 07, 2024 8.520 8.700 8.355 8.590 594,598 +0.05(+0.59%)
May 06, 2024 9.070 9.230 8.330 8.540 815,881 -0.48(-5.32%)
May 03, 2024 9.140 9.240 8.860 9.020 558,694 +0.03(+0.33%)
May 02, 2024 9.310 9.320 8.580 8.990 700,038 -0.11(-1.21%)
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.