MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NN — NextNav Inc. Common Stock
NasdaqNextNav Inc. Common Stock
$13.27
-0.05(-0.38%)
- O
- 13.32
- H
- 13.66
- L
- 12.86
- V
- 4.9M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$13.27
Period Return+12.17%
Period High$24.42
Period Low$10.84
Avg Daily Volume1.80M
Total Trading Days365
NN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $13.32 | $13.66 | $12.86 | $13.27 | $-0.05 | -0.38% | 4,904,522 | $13.15 | $12.86 $13.66 |
| Oct 5, 2026 | $14.01 | $14.02 | $13.10 | $13.32 | $-0.66 | -4.72% | 2,610,922 | $13.40 | $13.10 $14.02 |
| Oct 2, 2026 | $14.08 | $14.53 | $13.77 | $13.98 | +$0.22 | +1.60% | 3,106,300 | $14.15 | $13.77 $14.53 |
| Oct 1, 2026 | $14.43 | $14.61 | $13.74 | $13.76 | $-0.62 | -4.31% | 2,389,563 | $13.99 | $13.74 $14.61 |
| Sep 30, 2026 | $14.09 | $15.07 | $13.94 | $14.38 | +$0.49 | +3.53% | 2,124,137 | $14.49 | $13.94 $15.07 |
| Sep 29, 2026 | $14.38 | $14.44 | $13.56 | $13.89 | $-0.35 | -2.46% | 2,599,898 | $13.85 | $13.56 $14.44 |
| Sep 28, 2026 | $14.25 | $14.65 | $14.03 | $14.24 | $-0.14 | -0.97% | 1,834,912 | $14.35 | $14.03 $14.65 |
| Sep 25, 2026 | $14.43 | $14.75 | $14.28 | $14.38 | $-0.07 | -0.48% | 2,546,513 | $14.47 | $14.28 $14.75 |
| Sep 24, 2026 | $14.26 | $14.56 | $13.93 | $14.45 | +$0.06 | +0.42% | 1,479,248 | $14.35 | $13.93 $14.56 |
| Sep 23, 2026 | $15.40 | $15.40 | $14.29 | $14.39 | $-0.94 | -6.13% | 1,438,592 | $14.56 | $14.29 $15.40 |
| Sep 22, 2026 | $15.76 | $15.89 | $14.94 | $15.33 | $-0.33 | -2.11% | 1,898,317 | $15.21 | $14.94 $15.89 |
| Sep 21, 2026 | $14.50 | $15.70 | $14.47 | $15.66 | +$1.44 | +10.13% | 2,780,925 | $15.45 | $14.47 $15.70 |
| Sep 18, 2026 | $14.78 | $15.10 | $13.56 | $14.22 | $-0.70 | -4.69% | 6,203,174 | $14.21 | $13.56 $15.10 |
| Sep 17, 2026 | $14.72 | $15.25 | $14.50 | $14.92 | +$0.30 | +2.05% | 1,716,444 | $14.98 | $14.50 $15.25 |
| Sep 16, 2026 | $14.92 | $14.95 | $14.49 | $14.62 | $-0.30 | -2.01% | 1,874,190 | $14.65 | $14.49 $14.95 |
| Sep 15, 2026 | $15.36 | $15.56 | $14.71 | $14.92 | $-0.62 | -3.99% | 2,175,514 | $14.94 | $14.71 $15.56 |
| Sep 14, 2026 | $15.11 | $15.71 | $14.77 | $15.54 | +$0.36 | +2.37% | 1,810,762 | $15.43 | $14.77 $15.71 |
| Sep 11, 2026 | $14.90 | $15.38 | $14.76 | $15.18 | +$0.35 | +2.36% | 1,479,198 | $15.12 | $14.76 $15.38 |
| Sep 10, 2026 | $15.24 | $15.64 | $14.52 | $14.83 | $-0.60 | -3.89% | 2,664,027 | $14.91 | $14.52 $15.64 |
| Sep 9, 2026 | $15.20 | $15.58 | $14.64 | $15.43 | +$0.21 | +1.38% | 2,541,750 | $15.21 | $14.64 $15.58 |
| Sep 8, 2026 | $15.12 | $15.61 | $14.64 | $15.22 | +$0.04 | +0.26% | 3,861,179 | $15.15 | $14.64 $15.61 |
| Sep 4, 2026 | $15.69 | $15.75 | $15.00 | $15.18 | $-0.54 | -3.44% | 3,140,869 | $15.18 | $15.00 $15.75 |
| Sep 3, 2026 | $15.52 | $15.87 | $15.35 | $15.72 | +$0.37 | +2.41% | 1,458,135 | $15.60 | $15.35 $15.87 |
| Sep 2, 2026 | $15.14 | $15.76 | $14.99 | $15.35 | +$0.13 | +0.85% | 1,620,133 | $15.38 | $14.99 $15.76 |
| Sep 1, 2026 | $15.49 | $15.71 | $14.99 | $15.22 | $-0.65 | -4.10% | 2,320,216 | $15.30 | $14.99 $15.71 |
| Aug 31, 2026 | $15.22 | $15.97 | $14.80 | $15.87 | +$0.51 | +3.32% | 3,255,582 | $15.65 | $14.80 $15.97 |
| Aug 28, 2026 | $15.50 | $15.66 | $15.01 | $15.36 | $-0.35 | -2.23% | 2,137,056 | $15.30 | $15.01 $15.66 |
| Aug 27, 2026 | $15.77 | $16.21 | $15.41 | $15.71 | +$0.32 | +2.08% | 1,587,050 | $15.76 | $15.41 $16.21 |
| Aug 26, 2026 | $15.73 | $15.83 | $15.23 | $15.39 | $-0.28 | -1.79% | 2,470,460 | $15.40 | $15.23 $15.83 |
| Aug 25, 2026 | $16.01 | $16.16 | $15.57 | $15.67 | $-0.12 | -0.76% | 1,777,851 | $15.74 | $15.57 $16.16 |