Skip to main content
NN logo

NextNav Inc.

NNNASDAQTechnologySoftware - Infrastructure

$11.28Today:- (-)1Y −27.54%

As of Oct 26, 2026 close

Market cap
$1.60B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.21$24.42
Volume (live)
-
Avg. volume (3M)
3.23M

NextNav (NN) Historical Stock Prices

Analyze NextNav (NN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NextNav (NN) Interactive Price Chart

Interactive historical price chart showing NextNav stock price movements and trends across multiple time periods.

Loading chart...

NN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202610.0112.919.7611.2811.2812.71M
Oct 23, 20269.3510.129.1810.0810.082.70M
Oct 22, 20269.459.568.989.219.211.66M
Oct 21, 20269.7610.009.489.599.591.56M
Oct 20, 20269.459.809.219.619.612.27M
Oct 19, 20269.7710.019.539.579.572.39M
Oct 16, 202610.5710.969.549.599.593.70M
Oct 15, 202610.5410.7910.0610.7110.712.53M
Oct 14, 202610.9711.1610.5810.7410.742.82M
Oct 13, 202611.6211.7011.1311.3111.312.76M
Oct 12, 202612.1512.2311.3711.7711.773.19M
Oct 9, 202613.0013.1911.9912.3512.355.40M
Oct 8, 202612.6312.7110.7711.6011.606.96M
Oct 7, 202613.1413.5012.2012.7112.714.68M
Oct 6, 202613.3213.6612.8613.2713.274.91M
Oct 5, 202614.0114.0213.1013.3213.322.61M
Oct 2, 202614.0814.5313.7713.9813.983.11M
Oct 1, 202614.4314.6113.7413.7613.762.39M
Sep 30, 202614.0915.0713.9414.3814.382.12M
Sep 29, 202614.3814.4413.5513.8913.892.60M
Sep 28, 202614.2514.6514.0314.2414.241.83M
Sep 25, 202614.4314.7514.2814.3814.382.55M
Sep 24, 202614.2614.5513.9314.4514.451.48M
Sep 23, 202615.4015.4014.2914.3914.391.44M
Sep 22, 202615.7615.8814.9415.3315.331.90M
Sep 21, 202614.5015.7014.4715.6615.662.78M
Sep 18, 202614.7815.1013.5614.2214.226.20M
Sep 17, 202614.7215.2514.5014.9214.921.72M
Sep 16, 202614.9114.9514.4914.6214.621.87M
Sep 15, 202615.3615.5614.7114.9214.922.18M
Sep 14, 202615.1115.7114.7715.5415.541.80M
Sep 11, 202614.9015.3814.7615.1815.181.48M
Sep 10, 202615.2415.6414.5214.8314.832.66M
Sep 9, 202615.2015.5814.6415.4315.432.54M
Sep 8, 202615.1215.6114.6315.2215.223.86M
Sep 4, 202615.6915.7515.0015.1815.183.14M
Sep 3, 202615.5215.8715.3515.7215.721.46M
Sep 2, 202615.1415.7614.9915.3515.351.62M
Sep 1, 202615.4915.7114.9915.2215.222.32M
Aug 31, 202615.2115.9714.8015.8715.873.26M
Aug 28, 202615.5015.6615.0115.3615.362.14M
Aug 27, 202615.7716.2115.4115.7115.711.59M
Aug 26, 202615.7315.8315.2315.3915.392.47M
Aug 25, 202616.0116.1615.5715.6715.671.78M
Aug 24, 202617.2517.5015.6015.7915.792.77M
Aug 21, 202617.1618.7517.1617.5517.551.98M
Aug 20, 202618.1618.3017.0717.3317.332.09M
Aug 19, 202619.3519.4717.8918.2618.262.41M
Aug 18, 202619.0019.5218.7619.1719.171.38M
Aug 17, 202619.9019.9018.9819.2019.202.19M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.