Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Nextnav Inc WT (NQ: NNAVW )

3.110 -0.030 (-0.96%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 7, 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, 2024 3.200 3.280 3.200 3.200 1,766 +0.00(+0.00%)
May 30, 2024 3.220 3.290 3.160 3.200 3,900 +0.00(+0.00%)
May 29, 2024 3.290 3.290 3.060 3.200 5,535 +0.00(+0.00%)
May 28, 2024 3.110 3.660 3.050 3.200 230,536 +0.18(+5.96%)
May 24, 2024 3.020 3.020 3.020 3.020 101 -0.03(-0.98%)
May 23, 2024 3.000 3.160 3.000 3.050 2,067 +0.08(+2.69%)
May 22, 2024 3.140 3.140 2.860 2.970 4,098 -0.24(-7.48%)
May 21, 2024 3.210 3.210 3.210 3.210 103 -0.14(-4.18%)
May 17, 2024 3.350 0 +0.05(+1.52%)
May 16, 2024 3.150 3.400 3.050 3.300 20,361 +0.10(+3.12%)
May 15, 2024 3.090 3.240 3.090 3.200 16,425 +0.04(+1.11%)
May 14, 2024 3.390 3.390 3.165 3.165 3,096 +0.14(+4.63%)
May 13, 2024 3.040 3.210 2.830 3.025 85,677 -0.00(-0.17%)
May 10, 2024 3.780 3.780 2.950 3.030 66,780 -0.49(-13.92%)
May 09, 2024 3.750 3.750 3.460 3.520 35,902 -0.19(-5.12%)
May 08, 2024 3.740 3.740 3.420 3.710 48,763 -0.07(-1.85%)
May 07, 2024 3.720 3.940 3.670 3.780 8,419 -0.01(-0.26%)
May 06, 2024 3.950 3.950 3.700 3.790 41,342 -0.09(-2.32%)
May 03, 2024 3.980 3.980 3.700 3.880 18,866 +0.15(+4.02%)
May 02, 2024 3.840 3.960 3.710 3.730 18,293 -0.12(-3.14%)
May 01, 2024 3.710 3.960 3.660 3.851 15,756 +0.10(+2.69%)
Apr 30, 2024 3.940 3.960 3.660 3.750 62,216 -0.11(-2.85%)
Apr 29, 2024 3.890 3.989 3.610 3.860 41,390 +0.06(+1.61%)
Apr 26, 2024 3.230 3.800 3.200 3.799 167,353 +0.70(+22.54%)
Apr 25, 2024 3.300 3.330 3.100 3.100 62,392 -0.23(-6.91%)
Apr 24, 2024 3.300 3.340 3.250 3.330 50,614 +0.03(+0.91%)
Apr 23, 2024 3.130 3.300 3.100 3.300 65,153 +0.24(+7.93%)
Apr 22, 2024 3.000 3.100 2.900 3.058 166,117 +0.12(+4.00%)
Apr 19, 2024 3.050 3.050 2.897 2.940 167,104 -0.01(-0.34%)
Apr 18, 2024 3.000 3.000 2.860 2.950 54,852 +0.07(+2.43%)
Apr 17, 2024 2.550 3.100 2.550 2.880 135,236 +0.13(+4.73%)
Apr 16, 2024 2.450 2.840 2.360 2.750 622,289 +0.39(+16.53%)
Apr 15, 2024 2.510 2.550 2.310 2.360 83,056 -0.14(-5.60%)
Apr 12, 2024 2.470 2.500 2.450 2.500 68,696 +0.03(+1.21%)
Apr 11, 2024 2.550 2.550 2.450 2.470 147,238 -0.07(-2.79%)
Apr 10, 2024 2.600 2.600 2.541 2.541 28,128 -0.06(-2.27%)
Apr 09, 2024 2.750 2.800 2.590 2.600 364,195 -0.16(-5.80%)
Apr 08, 2024 2.640 2.830 2.600 2.760 51,980 +0.16(+6.15%)
Apr 05, 2024 2.390 2.600 2.390 2.600 86,890 +0.25(+10.64%)
Apr 04, 2024 2.360 2.550 2.350 2.350 87,352 -0.02(-0.84%)
Apr 03, 2024 2.280 2.410 2.250 2.370 86,192 +0.09(+3.95%)
Apr 02, 2024 2.820 2.830 2.140 2.280 93,891 +0.14(+6.54%)
Apr 01, 2024 2.400 2.400 2.100 2.140 30,466 +0.04(+1.90%)
Mar 28, 2024 1.980 2.500 1.960 2.100 352,936 +0.03(+1.45%)
Mar 27, 2024 2.100 2.100 2.000 2.070 128,385 -0.01(-0.48%)
Mar 26, 2024 2.000 2.080 1.980 2.080 268,179 +0.03(+1.46%)
Mar 25, 2024 1.950 2.090 1.925 2.050 693,627 +0.15(+7.89%)
Mar 22, 2024 1.810 1.950 1.810 1.900 12,934 +0.17(+9.83%)
Mar 21, 2024 1.450 1.930 1.450 1.730 142,160 +0.38(+28.14%)
Mar 20, 2024 1.350 1.400 1.300 1.350 29,666 -0.05(-3.56%)
Mar 19, 2024 1.350 1.400 1.350 1.400 308 +0.05(+3.70%)
Mar 18, 2024 1.370 1.370 1.250 1.350 137,780 +0.07(+5.47%)
Mar 15, 2024 1.300 1.400 1.270 1.280 173,418 -0.03(-2.18%)
Mar 14, 2024 1.320 1.350 1.250 1.308 115,019 -0.09(-6.54%)
Mar 13, 2024 1.300 1.400 1.300 1.400 177,049 +0.12(+9.49%)
Mar 12, 2024 1.200 1.300 1.190 1.279 163,014 +0.09(+7.45%)
Mar 11, 2024 0.9992 1.280 0.9992 1.190 112,073 +0.23(+23.95%)
Mar 08, 2024 0.9601 0.9601 0.9601 0.9601 100 +0.01(+1.05%)
Mar 07, 2024 1.020 1.020 0.9500 0.9501 2,509 +0.00(+0.00%)
Mar 06, 2024 0.9800 1.000 0.9501 0.9501 6,351 -0.04(-3.99%)
Mar 05, 2024 1.005 1.005 0.9000 0.9896 51,772 -0.05(-4.85%)
Mar 04, 2024 1.050 1.050 1.040 1.040 249 -0.04(-3.70%)
Mar 01, 2024 1.080 1.080 1.080 1.080 303 +0.02(+1.89%)
Feb 29, 2024 1.060 1.090 0.9752 1.060 59,371 -0.02(-1.85%)
Feb 28, 2024 1.080 1.080 1.080 1.080 255 +0.01(+0.93%)
Feb 27, 2024 1.090 1.100 1.050 1.070 2,465 -0.02(-1.40%)
Feb 26, 2024 1.085 1.085 1.085 1.085 508 +0.04(+3.35%)
Feb 21, 2024 1.050 0 -0.01(-0.94%)
Feb 20, 2024 1.050 1.075 1.050 1.060 5,658 +0.01(+0.95%)
Feb 16, 2024 1.050 1.050 1.050 1.050 5,100 -0.01(-0.94%)
Feb 15, 2024 1.060 1.060 1.060 1.060 100 +0.01(+0.95%)
Feb 14, 2024 1.050 1.090 1.050 1.050 11,058 +0.00(+0.00%)
Feb 13, 2024 1.060 1.070 1.050 1.050 6,446 -0.04(-3.67%)
Feb 12, 2024 1.100 1.100 1.090 1.090 11,308 +0.02(+1.84%)
Feb 09, 2024 1.095 1.100 1.070 1.070 3,809 -0.02(-1.81%)
Feb 08, 2024 1.060 1.100 1.060 1.090 20,156 +0.00(+0.01%)
Feb 07, 2024 1.090 1.090 1.090 1.090 576 -0.00(-0.01%)
Feb 06, 2024 1.090 1.090 1.075 1.090 2,550 +0.00(+0.00%)
Feb 05, 2024 1.050 1.090 1.030 1.090 9,078 +0.04(+3.81%)
Feb 02, 2024 1.050 1.050 1.050 1.050 300 +0.03(+2.94%)
Feb 01, 2024 1.020 1.020 1.020 1.020 200 +0.00(+0.00%)
Jan 31, 2024 1.000 1.045 0.9900 1.020 33,944 +0.02(+2.00%)
Jan 30, 2024 0.9900 1.000 0.9900 1.000 5,249 +0.04(+4.17%)
Jan 29, 2024 0.9600 0.9600 0.9600 0.9600 160 +0.04(+4.35%)
Jan 26, 2024 0.9000 0.9500 0.9000 0.9200 700 -0.05(-5.15%)
Jan 25, 2024 0.9700 0.9700 0.9700 0.9700 250 +0.05(+5.43%)
Jan 24, 2024 0.9700 0.9900 0.9200 0.9200 2,534 -0.04(-4.16%)
Jan 23, 2024 0.9500 0.9599 0.9400 0.9599 7,801 -0.00(-0.01%)
Jan 22, 2024 0.9200 0.9600 0.9100 0.9600 3,900 +0.02(+2.26%)
Jan 19, 2024 0.8501 0.9599 0.8501 0.9388 8,131 +0.03(+3.18%)
Jan 18, 2024 0.9300 0.9300 0.8800 0.9099 2,582 +0.03(+3.01%)
Jan 16, 2024 0.8833 0 +0.02(+2.71%)
Jan 12, 2024 1.080 1.080 0.7700 0.8600 42,757 -0.08(-8.44%)
Jan 11, 2024 1.090 1.090 0.8000 0.9393 2,900 -0.06(-6.07%)
Jan 10, 2024 1.100 1.100 1.000 1.000 29,227 -0.10(-9.09%)
Jan 09, 2024 0.9700 1.100 0.9400 1.100 33,901 +0.16(+17.03%)
Jan 08, 2024 0.9100 1.000 0.9100 0.9399 13,400 +0.03(+3.29%)
Jan 05, 2024 1.080 1.080 0.9100 0.9100 462 +0.04(+4.60%)
Jan 04, 2024 0.8700 0.8700 0.8700 0.8700 1,800 +0.00(+0.00%)
Jan 03, 2024 0.9823 0.9823 0.8018 0.8700 5,683 +0.11(+14.46%)
Jan 02, 2024 0.7300 0.7601 0.7300 0.7601 322 +0.04(+5.57%)
Dec 29, 2023 0.8000 0.8000 0.7101 0.7200 29,908 -0.10(-12.22%)
Dec 28, 2023 0.8700 0.8700 0.8101 0.8202 8,527 -0.04(-4.65%)
Dec 27, 2023 0.9002 0.9100 0.8602 0.8602 9,525 -0.05(-5.48%)
Dec 26, 2023 0.9002 0.9101 0.9002 0.9101 310 +0.00(+0.44%)
Dec 22, 2023 0.9100 1.090 0.9061 0.9061 832 +0.02(+2.71%)
Dec 21, 2023 0.8901 0.8901 0.8822 0.8822 208 -0.07(-7.14%)
Dec 20, 2023 0.9500 0.9500 0.9500 0.9500 1,020 +0.01(+1.06%)
Dec 19, 2023 0.8701 0.9947 0.8701 0.9400 2,036 +0.04(+4.33%)
Dec 18, 2023 0.8900 0.9055 0.8802 0.9010 868 +0.05(+5.63%)
Dec 15, 2023 1.090 1.100 0.8401 0.8530 7,556 -0.11(-11.15%)
Dec 14, 2023 0.8901 0.9600 0.8901 0.9600 5,950 +0.06(+6.67%)
Dec 13, 2023 0.8901 0.9000 0.8901 0.9000 1,007 +0.02(+2.27%)
Dec 12, 2023 0.9599 0.9599 0.8800 0.8800 393 -0.07(-7.36%)
Dec 11, 2023 1.000 1.000 0.9000 0.9499 58,394 +0.03(+3.25%)
Dec 08, 2023 0.9200 0.9200 0.9200 0.9200 2,002 +0.02(+2.22%)
Dec 06, 2023 0.9000 0 +0.01(+1.12%)
Dec 05, 2023 0.9600 0.9600 0.8900 0.8900 21,668 -0.06(-6.32%)
Dec 04, 2023 1.005 1.005 0.9500 0.9500 11,570 -0.05(-5.00%)
Dec 01, 2023 1.010 1.010 1.000 1.000 10,500 +0.09(+9.89%)
Nov 30, 2023 0.9400 0.9400 0.9003 0.9100 32,583 -0.03(-3.19%)
Nov 29, 2023 0.9600 0.9700 0.9400 0.9400 2,389 -0.03(-3.10%)
Nov 28, 2023 1.010 1.010 0.9600 0.9701 4,089 -0.08(-7.61%)
Nov 27, 2023 1.060 1.090 1.050 1.050 2,360 +0.05(+5.00%)
Nov 24, 2023 1.000 1.000 1.000 1.000 2,502 -0.07(-6.54%)
Nov 21, 2023 1.070 0 -0.03(-2.73%)
Nov 20, 2023 1.100 1.100 1.100 1.100 10,000 +0.00(+0.00%)
Nov 17, 2023 1.090 1.100 1.090 1.100 5,109 +0.03(+2.80%)
Nov 16, 2023 1.100 1.100 1.070 1.070 5,300 +0.00(+0.00%)
Nov 15, 2023 1.090 1.130 1.070 1.070 19,522 -0.03(-2.73%)
Nov 14, 2023 1.050 1.110 1.050 1.100 21,910 +0.05(+4.76%)
Nov 13, 2023 1.050 1.050 1.050 1.050 6,000 -0.05(-4.55%)
Nov 09, 2023 1.100 0 +0.00(+0.00%)
Nov 08, 2023 1.100 1.100 1.100 1.100 232,141 -0.01(-0.90%)
Nov 07, 2023 1.110 1.110 1.110 1.110 100 +0.01(+0.91%)
Nov 06, 2023 1.100 1.100 1.100 1.100 5,485 +0.00(+0.00%)
Nov 02, 2023 1.100 40 +0.05(+4.76%)
Nov 01, 2023 1.060 1.100 1.050 1.050 300 -0.01(-0.94%)
Oct 31, 2023 1.060 1.060 1.060 1.060 100 +0.01(+0.95%)
Oct 30, 2023 1.060 1.060 1.050 1.050 8,186 +0.00(+0.00%)
Oct 26, 2023 1.050 40 +0.00(+0.00%)
Oct 25, 2023 1.070 1.160 1.050 1.050 14,034 -0.01(-0.94%)
Oct 24, 2023 1.070 1.070 1.050 1.060 8,544 +0.00(+0.00%)
Oct 23, 2023 1.260 1.260 1.060 1.060 53,962 -0.04(-3.64%)
Oct 20, 2023 1.110 1.130 1.100 1.100 25,749 -0.04(-3.51%)
Oct 19, 2023 1.170 1.170 1.140 1.140 13,124 -0.01(-0.87%)
Oct 18, 2023 1.170 1.180 1.150 1.150 10,097 -0.03(-2.54%)
Oct 17, 2023 1.160 1.180 1.160 1.180 6,800 -0.02(-1.63%)
Oct 16, 2023 1.160 1.200 1.150 1.200 3,006 +0.04(+3.41%)
Oct 13, 2023 1.160 1.160 1.160 1.160 100 -0.01(-0.85%)
Oct 12, 2023 1.220 1.220 1.170 1.170 15,519 -0.07(-5.65%)
Oct 11, 2023 1.250 1.250 1.240 1.240 1,108 -0.02(-1.59%)
Oct 10, 2023 1.210 1.260 1.200 1.260 50,059 +0.03(+2.44%)
Oct 06, 2023 1.230 0 +0.03(+2.50%)
Oct 04, 2023 1.200 0 +0.06(+5.26%)
Oct 03, 2023 1.200 1.200 1.140 1.140 15,700 -0.06(-5.00%)
Oct 02, 2023 1.320 1.320 1.200 1.200 13,213 -0.05(-4.00%)
Sep 29, 2023 1.300 1.300 1.250 1.250 25,301 +0.00(+0.00%)
Sep 28, 2023 1.200 1.250 1.200 1.250 44,404 +0.04(+3.31%)
Sep 27, 2023 1.250 1.280 1.200 1.210 86,885 -0.04(-3.20%)
Sep 26, 2023 1.210 1.250 1.200 1.250 5,501 +0.02(+1.63%)
Sep 25, 2023 1.250 1.230 1.230 1.230 33,674 -0.02(-1.59%)
Sep 22, 2023 1.210 1.250 1.210 1.250 5,801 +0.05(+4.16%)
Sep 21, 2023 1.220 1.220 1.200 1.200 2,658 -0.01(-0.83%)
Sep 20, 2023 1.300 1.300 1.210 1.210 16,385 -0.09(-6.92%)
Sep 19, 2023 1.330 1.350 1.300 1.300 95,034 -0.05(-3.70%)
Sep 18, 2023 1.390 1.390 1.230 1.350 78,705 +0.08(+6.30%)
Sep 15, 2023 1.400 1.400 1.250 1.270 67,881 -0.03(-2.31%)
Sep 14, 2023 1.310 1.450 1.250 1.300 41,401 +0.11(+9.24%)
Sep 13, 2023 1.050 1.490 0.9800 1.190 529,581 +0.22(+22.68%)
Sep 12, 2023 0.8701 1.000 0.8701 0.9700 7,941 +0.12(+14.12%)
Sep 11, 2023 0.9000 0.9400 0.8500 0.8500 195,940 -0.07(-7.61%)
Sep 07, 2023 0.9200 0 +0.00(+0.00%)
Sep 06, 2023 0.8909 0.9200 0.8909 0.9200 2,599 +0.06(+6.98%)
Sep 05, 2023 0.8786 0.9700 0.8501 0.8600 10,543 +0.04(+4.88%)
Aug 31, 2023 0.8200 99 -0.00(-0.01%)
Aug 30, 2023 0.8899 0.8899 0.8201 0.8201 17,320 +0.01(+1.22%)
Aug 25, 2023 0.8102 38 -0.04(-4.91%)
Aug 24, 2023 0.8700 0.8700 0.8520 0.8520 211 -0.02(-2.07%)
Aug 23, 2023 0.9100 0.9100 0.8700 0.8700 416 -0.04(-4.40%)
Aug 17, 2023 0.9100 0 +0.06(+7.06%)
Aug 16, 2023 0.8800 0.8800 0.8500 0.8500 11,741 -0.03(-2.86%)
Aug 15, 2023 0.8689 0.8800 0.8600 0.8750 3,413 +0.02(+1.74%)
Aug 14, 2023 0.8565 0.8775 0.8565 0.8600 7,613 +0.03(+3.60%)
Aug 11, 2023 0.7425 1.010 0.7425 0.8301 18,375 +0.07(+9.22%)
Aug 10, 2023 0.7301 0.7737 0.7301 0.7600 13,677 +0.04(+5.56%)
Aug 09, 2023 0.7201 0.7201 0.7200 0.7200 990 +0.00(+0.00%)
Aug 08, 2023 0.7200 0.7200 0.7200 0.7200 606 +0.00(+0.00%)
Aug 07, 2023 0.7800 0.7800 0.7200 0.7200 9,825 -0.05(-6.35%)
Aug 04, 2023 0.7700 0.7700 0.7688 0.7688 1,110 +0.03(+3.89%)
Aug 03, 2023 0.7500 0.7868 0.6656 0.7400 6,171 +0.03(+4.56%)
Jul 31, 2023 0.7077 2 +0.03(+4.84%)
Jul 28, 2023 0.6776 0.6776 0.6750 0.6750 608 +0.03(+5.06%)
Jul 27, 2023 0.6957 0.7157 0.6425 0.6425 3,004 -0.04(-5.50%)
Jul 25, 2023 0.6799 2 +0.03(+5.39%)
Jul 24, 2023 0.6550 0.6676 0.6451 0.6451 11,883 -0.05(-7.84%)
Jul 21, 2023 0.7000 0.7000 0.7000 0.7000 3,500 -0.04(-4.76%)
Jul 18, 2023 0.7350 0 -0.02(-2.65%)
Jul 17, 2023 0.7550 0.7550 0.7550 0.7550 100 +0.03(+3.42%)
Jul 12, 2023 0.7300 0 +0.01(+1.39%)
Jul 10, 2023 0.7200 0 +0.02(+2.86%)
Jul 07, 2023 0.7000 0.7100 0.7000 0.7000 4,955 -0.01(-1.41%)
Jul 06, 2023 0.7000 0.7100 0.7000 0.7100 3,182 -0.02(-3.07%)
Jul 05, 2023 0.7300 0.7400 0.7300 0.7325 2,703 +0.03(+4.64%)
Jun 29, 2023 0.7000 0 +0.00(+0.00%)
Jun 28, 2023 0.7101 0.7498 0.7000 0.7000 2,236 -0.10(-12.21%)
Jun 27, 2023 0.6651 0.7994 0.6400 0.7974 8,725 +0.06(+7.76%)
Jun 26, 2023 0.8022 0.8493 0.7350 0.7400 10,884 -0.01(-1.33%)
Jun 23, 2023 0.7500 0.7500 0.7500 0.7500 265 -0.00(-0.19%)
Jun 22, 2023 0.7520 0.7520 0.7514 0.7514 1,465 +0.01(+1.54%)
Jun 21, 2023 0.7500 0.8200 0.6975 0.7400 38,682 -0.01(-1.39%)
Jun 20, 2023 1.060 1.060 0.7500 0.7504 23,209 -0.04(-5.01%)
Jun 16, 2023 0.7622 0.8000 0.7622 0.7900 3,612 +0.06(+8.22%)
Jun 15, 2023 0.7500 0.7625 0.7300 0.7300 4,775 -0.03(-4.26%)
Jun 14, 2023 0.7574 0.7625 0.7574 0.7625 6,440 +0.01(+1.67%)
Jun 13, 2023 0.7500 0.7500 0.7500 0.7500 1,687 +0.05(+7.13%)
Jun 09, 2023 0.7001 5 +0.00(+0.00%)
Jun 08, 2023 0.7001 0.7001 0.7001 0.7001 1,062 -0.01(-1.41%)
Jun 06, 2023 0.7101 6 +0.00(+0.52%)
Jun 05, 2023 0.7300 0.7300 0.7002 0.7064 4,209 +0.01(+0.90%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.