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 )

3.110 -0.030 (-0.96%)

Streaming Delayed Price Updated: 10:28 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.08(+6.56%)
Mar 11, 2024	0.9992	1.280	0.9992	1.200	112,873	+0.24(+24.99%)
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%)

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