NextNav Inc. - Common stock (NN)

Historical Prices For NextNav Inc. - Common stock (NN)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	11.91	12.57	11.70	12.28	1,121,126	12.28
3/31/2025	12.52	13.07	12.15	12.17	1,650,985	12.17
3/28/2025	12.88	13.17	12.68	12.91	1,405,106	12.91
3/27/2025	12.66	13.20	12.37	13.00	916,870	13.00
3/26/2025	13.45	13.53	12.45	12.68	1,012,420	12.68
3/25/2025	12.74	13.51	12.56	13.44	1,389,165	13.44
3/24/2025	12.14	13.04	12.14	12.76	1,542,247	12.76
3/21/2025	11.63	12.05	11.38	11.97	1,673,401	11.97
3/20/2025	11.46	12.27	11.46	11.84	1,380,169	11.84
3/19/2025	11.63	12.30	11.22	11.80	1,473,196	11.80
3/18/2025	11.15	11.92	10.79	11.87	2,203,432	11.87
3/17/2025	11.06	11.51	10.85	11.39	1,861,843	11.39
3/14/2025	11.28	11.67	10.98	11.04	1,870,078	11.04
3/13/2025	9.83	12.62	9.83	11.20	3,602,791	11.20
3/12/2025	10.60	10.88	9.98	10.27	1,183,526	10.27
3/11/2025	10.14	10.53	9.90	10.16	1,191,942	10.16
3/10/2025	10.42	10.46	9.91	10.18	1,222,556	10.18
3/07/2025	11.04	11.04	9.47	10.76	1,826,835	10.76
3/06/2025	11.16	11.58	10.88	11.17	2,042,788	11.17
3/05/2025	9.50	11.58	9.27	11.50	2,700,262	11.50
3/04/2025	9.62	9.84	9.04	9.40	1,911,591	9.40
3/03/2025	10.59	10.93	9.77	9.95	825,934	9.95
2/28/2025	10.28	10.54	9.98	10.49	1,205,164	10.49
2/27/2025	10.52	10.58	9.72	10.16	2,045,577	10.16
2/26/2025	10.69	10.98	10.34	10.41	778,119	10.41
2/25/2025	11.15	11.31	10.61	10.67	1,049,017	10.67
2/24/2025	11.81	11.84	11.16	11.24	750,530	11.24
2/21/2025	12.50	12.73	11.74	11.80	887,708	11.80
2/20/2025	12.14	12.70	11.75	12.45	1,242,924	12.45
2/19/2025	12.27	12.53	12.03	12.25	629,153	12.25
2/18/2025	12.82	13.12	12.33	12.35	861,300	12.35
2/14/2025	12.30	12.77	12.16	12.72	867,671	12.72
2/13/2025	11.70	12.42	11.60	12.23	669,834	12.23
2/12/2025	11.65	11.91	11.44	11.56	818,588	11.56
2/11/2025	11.90	12.04	11.63	11.88	711,163	11.88
2/10/2025	12.25	12.45	11.95	12.00	701,619	12.00
2/07/2025	12.31	12.58	12.06	12.10	712,297	12.10
2/06/2025	12.35	12.56	12.12	12.27	865,565	12.27
2/05/2025	11.79	12.44	11.72	12.25	775,351	12.25
2/04/2025	11.93	12.05	11.35	11.69	1,133,012	11.69
2/03/2025	12.11	12.15	11.47	11.96	961,420	11.96
1/31/2025	11.76	12.97	11.73	12.43	1,351,697	12.43
1/30/2025	11.81	12.02	11.38	11.73	1,288,468	11.73
1/29/2025	12.16	12.30	11.62	11.86	1,168,520	11.86
1/28/2025	11.71	12.30	11.57	12.27	865,517	12.27
1/27/2025	11.90	12.43	11.53	11.76	1,217,990	11.76
1/24/2025	12.61	12.75	12.22	12.23	992,883	12.23
1/23/2025	12.96	13.03	12.39	12.53	1,179,339	12.53
1/22/2025	14.05	14.35	13.04	13.13	1,125,419	13.13
1/21/2025	13.19	14.05	12.84	13.93	1,178,386	13.93
1/17/2025	13.05	13.36	12.83	12.99	972,917	12.99
1/16/2025	12.64	13.04	12.33	12.79	801,192	12.79
1/15/2025	13.16	13.48	12.70	12.87	1,214,665	12.87
1/14/2025	13.30	13.38	12.40	12.63	1,220,458	12.63
1/13/2025	11.84	13.22	11.61	13.20	1,584,328	13.20
1/10/2025	12.60	12.72	11.43	11.98	2,128,967	11.98
1/08/2025	13.50	13.60	12.05	12.89	3,582,209	12.89
1/07/2025	13.93	14.36	13.30	13.63	2,534,690	13.63
1/06/2025	15.43	15.61	10.68	13.51	7,539,036	13.51
1/03/2025	16.00	16.30	15.77	16.11	886,683	16.11