The highest closing price for Nextnav Acquisition (NN) last month was $17.60, on September 2. It was down 18.1% for the month. The latest price is $12.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $14.78 | $14.95 | $14.20 | $14.30 | 1,936,601 |
September 29 2025 | $15.66 | $16.12 | $14.45 | $14.78 | 1,528,403 |
September 26 2025 | $15.69 | $16.16 | $15.66 | $15.73 | 1,032,976 |
September 25 2025 | $16.00 | $16.37 | $15.48 | $15.89 | 1,379,600 |
September 24 2025 | $17.16 | $17.16 | $16.17 | $16.19 | 897,650 |
September 23 2025 | $17.05 | $17.25 | $16.84 | $16.94 | 972,268 |
September 22 2025 | $16.81 | $17.46 | $16.42 | $17.18 | 1,083,695 |
September 19 2025 | $17.34 | $17.87 | $16.88 | $17.07 | 3,181,615 |
September 18 2025 | $17.71 | $17.79 | $17.17 | $17.33 | 1,320,457 |
September 17 2025 | $17.00 | $17.78 | $16.79 | $17.43 | 1,168,194 |
September 16 2025 | $17.48 | $17.70 | $16.71 | $17.08 | 1,778,953 |
September 15 2025 | $17.38 | $17.77 | $16.92 | $17.50 | 1,190,747 |
September 12 2025 | $17.10 | $17.55 | $16.57 | $17.24 | 1,231,232 |
September 11 2025 | $16.69 | $17.48 | $16.60 | $17.10 | 1,338,570 |
September 10 2025 | $16.40 | $16.74 | $16.14 | $16.50 | 1,499,131 |
September 09 2025 | $15.85 | $16.91 | $15.53 | $16.55 | 1,963,367 |
September 08 2025 | $16.36 | $16.77 | $15.04 | $15.78 | 2,218,015 |
September 05 2025 | $16.00 | $16.39 | $15.59 | $16.05 | 1,345,162 |
September 04 2025 | $15.97 | $16.07 | $15.14 | $15.87 | 3,051,487 |
September 03 2025 | $17.59 | $17.69 | $15.98 | $16.33 | 1,995,943 |
September 02 2025 | $17.46 | $18.10 | $17.02 | $17.60 | 1,287,618 |
Daily pricing data for Nextnav Acquisition dates back to 11/2/2020, and may be incomplete.
