Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextnav Inc (NQ: NN )

7.895 +0.225 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.350 6.490 5.990 6.080 82,218 -0.27(-4.25%)
Feb 25, 2022 6.150 6.490 6.110 6.350 32,567 +0.22(+3.59%)
Feb 24, 2022 5.690 6.200 5.690 6.130 56,682 +0.14(+2.34%)
Feb 23, 2022 6.140 6.250 5.920 5.990 48,399 -0.16(-2.60%)
Feb 22, 2022 6.120 6.430 6.000 6.150 88,428 +0.00(+0.00%)
Feb 18, 2022 6.150 0 +0.00(+0.00%)
Feb 17, 2022 6.390 6.430 6.100 6.150 99,622 -0.33(-5.09%)
Feb 16, 2022 6.510 6.750 6.350 6.480 93,866 -0.11(-1.67%)
Feb 15, 2022 7.080 7.080 6.140 6.590 372,235 -0.44(-6.26%)
Feb 14, 2022 7.660 7.950 6.700 7.030 1,147,349 -0.62(-8.10%)
Feb 11, 2022 7.490 7.720 7.480 7.650 571,669 +0.13(+1.73%)
Feb 10, 2022 7.140 7.540 7.140 7.520 29,823 +0.31(+4.30%)
Feb 09, 2022 7.730 7.780 7.140 7.210 48,327 -0.27(-3.61%)
Feb 08, 2022 7.260 7.580 7.160 7.480 22,510 +0.11(+1.49%)
Feb 07, 2022 7.090 7.960 7.020 7.370 74,766 +0.25(+3.51%)
Feb 04, 2022 7.230 7.740 7.000 7.120 91,124 -0.18(-2.47%)
Feb 03, 2022 7.470 7.710 7.160 7.300 46,470 -0.24(-3.18%)
Feb 02, 2022 7.620 7.680 7.320 7.540 20,513 +0.08(+1.07%)
Feb 01, 2022 7.380 7.470 7.190 7.460 24,294 +0.08(+1.08%)
Jan 31, 2022 7.070 7.440 7.050 7.380 53,421 +0.30(+4.24%)
Jan 28, 2022 7.040 7.080 6.800 7.080 67,468 +0.09(+1.29%)
Jan 27, 2022 7.310 7.330 6.750 6.990 219,560 -0.27(-3.72%)
Jan 26, 2022 7.280 7.570 7.000 7.260 16,625 +0.06(+0.83%)
Jan 25, 2022 7.310 7.495 6.910 7.200 31,420 -0.17(-2.31%)
Jan 24, 2022 7.000 7.450 6.465 7.370 98,652 +0.31(+4.39%)
Jan 21, 2022 7.470 7.895 7.060 7.060 35,416 -0.59(-7.71%)
Jan 20, 2022 8.010 8.070 7.570 7.650 74,800 -0.35(-4.37%)
Jan 19, 2022 9.275 9.275 7.920 8.000 130,677 -0.90(-10.11%)
Jan 18, 2022 9.000 9.295 8.740 8.900 63,325 -0.20(-2.20%)
Jan 14, 2022 9.100 0 +0.44(+5.08%)
Jan 13, 2022 8.577 8.800 8.577 8.660 27,467 +0.13(+1.52%)
Jan 12, 2022 8.810 9.010 8.260 8.530 66,619 -0.21(-2.40%)
Jan 11, 2022 8.530 9.240 8.340 8.740 75,125 +0.08(+0.92%)
Jan 10, 2022 8.540 8.780 8.490 8.660 34,758 -0.08(-0.92%)
Jan 07, 2022 8.770 8.910 8.565 8.740 47,556 +0.07(+0.81%)
Jan 06, 2022 8.920 9.240 8.520 8.670 93,439 -0.16(-1.81%)
Jan 05, 2022 9.080 9.200 8.630 8.830 53,248 -0.16(-1.78%)
Jan 04, 2022 9.290 9.290 8.830 8.990 45,259 -0.26(-2.81%)
Jan 03, 2022 8.690 9.260 8.690 9.250 77,957 +0.49(+5.59%)
Dec 31, 2021 9.180 9.210 8.755 8.760 77,458 -0.41(-4.47%)
Dec 30, 2021 8.890 9.300 8.720 9.170 94,815 +0.25(+2.80%)
Dec 29, 2021 9.240 9.280 8.820 8.920 27,218 -0.37(-3.98%)
Dec 28, 2021 9.300 9.500 9.130 9.290 61,042 -0.02(-0.21%)
Dec 27, 2021 8.900 9.320 8.685 9.310 181,660 +0.48(+5.44%)
Dec 23, 2021 8.350 8.880 8.020 8.830 210,859 +0.56(+6.77%)
Dec 22, 2021 8.120 8.350 8.010 8.270 38,682 +0.22(+2.73%)
Dec 21, 2021 8.400 8.400 7.806 8.050 210,896 -0.01(-0.12%)
Dec 20, 2021 8.060 8.240 7.620 8.060 234,114 -0.10(-1.23%)
Dec 17, 2021 8.150 8.830 8.000 8.160 1,117,595 -0.06(-0.73%)
Dec 16, 2021 7.950 8.490 7.715 8.220 350,418 +0.41(+5.25%)
Dec 15, 2021 7.500 7.840 7.380 7.810 283,171 +0.29(+3.86%)
Dec 14, 2021 7.550 7.990 7.133 7.520 118,102 -0.13(-1.70%)
Dec 13, 2021 7.670 8.030 7.490 7.650 72,434 -0.14(-1.80%)
Dec 10, 2021 7.920 8.050 7.510 7.790 92,654 -0.15(-1.89%)
Dec 09, 2021 7.450 8.090 7.250 7.940 236,035 +0.73(+10.12%)
Dec 08, 2021 7.110 7.755 6.791 7.210 266,513 -0.03(-0.41%)
Dec 07, 2021 6.530 7.670 6.530 7.240 214,862 +0.71(+10.87%)
Dec 06, 2021 7.480 8.055 6.110 6.530 395,707 -0.88(-11.88%)
Dec 03, 2021 7.450 7.690 7.110 7.410 260,223 -0.09(-1.20%)
Dec 02, 2021 7.640 7.870 7.115 7.500 180,112 -0.27(-3.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.