Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nextnav Inc WT (NQ: NNAVW )

3.200 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nextnav Inc WT (NQ: NNAVW )

Historical Prices