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 (NQ: NN )

6.960 +0.420 (+6.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 6.550 7.010 6.470 6.960 888,230 +0.42(+6.50%)
Aug 22, 2024 7.100 7.100 6.500 6.535 790,860 -0.56(-7.96%)
Aug 21, 2024 7.050 7.180 6.920 7.100 735,991 +0.07(+1.00%)
Aug 20, 2024 7.120 7.220 6.995 7.030 607,750 -0.09(-1.26%)
Aug 19, 2024 7.400 7.450 7.100 7.120 538,508 -0.20(-2.73%)
Aug 16, 2024 7.820 7.820 7.280 7.320 512,521 -0.42(-5.49%)
Aug 15, 2024 7.780 7.900 7.660 7.745 539,920 +0.19(+2.45%)
Aug 14, 2024 7.470 7.570 7.150 7.560 605,455 +0.09(+1.20%)
Aug 13, 2024 7.310 7.660 7.270 7.470 663,177 +0.21(+2.89%)
Aug 12, 2024 7.330 7.360 7.130 7.260 458,794 -0.04(-0.55%)
Aug 09, 2024 7.490 7.500 7.100 7.300 516,902 -0.17(-2.28%)
Aug 08, 2024 7.280 8.030 6.610 7.470 6,840,388 +0.15(+2.05%)
Aug 07, 2024 8.240 8.350 7.300 7.320 1,019,925 -0.74(-9.18%)
Aug 06, 2024 7.130 8.400 6.840 8.060 1,756,554 +1.00(+14.16%)
Aug 05, 2024 7.000 7.200 6.500 7.060 751,026 -0.39(-5.23%)
Aug 02, 2024 7.500 7.630 7.170 7.450 723,686 -0.37(-4.73%)
Aug 01, 2024 8.310 8.340 7.770 7.820 515,654 -0.49(-5.90%)
Jul 31, 2024 8.130 8.460 8.010 8.310 428,648 +0.26(+3.23%)
Jul 30, 2024 8.030 8.260 7.950 8.050 550,590 +0.01(+0.12%)
Jul 29, 2024 8.400 8.663 7.970 8.040 359,526 -0.31(-3.71%)
Jul 26, 2024 8.290 8.520 8.175 8.350 400,568 +0.17(+2.08%)
Jul 25, 2024 8.440 8.700 8.141 8.180 759,311 -0.27(-3.20%)
Jul 24, 2024 8.470 8.678 8.380 8.450 343,055 -0.15(-1.74%)
Jul 23, 2024 8.260 8.770 8.252 8.600 473,839 +0.34(+4.12%)
Jul 22, 2024 8.010 8.350 8.010 8.260 373,811 +0.26(+3.25%)
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%)
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.