Nextnav Acquisition

NN
🏛️ usa →
14.18
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.11 12.59 11.88 11.88 35.2K
09:32 11.88 11.88 11.77 11.77 4.4K
09:33 11.86 11.92 11.86 11.87 4.2K
09:34 11.99 11.99 11.94 11.94 2.3K
09:35 11.97 11.97 11.88 11.88 3.5K
09:36 12.02 12.02 12.00 12.00 0.6K
09:37 12.00 12.04 12.00 12.04 0.3K
09:38 12.05 12.07 12.05 12.07 9.2K
09:39 12.07 12.07 12.05 12.07 1.0K
09:40 12.10 12.10 12.10 12.10 0.7K
09:41 12.10 12.10 12.10 12.10 1.1K
09:42 12.15 12.15 12.10 12.10 1.4K
09:43 12.10 12.10 12.10 12.10 0.1K
09:44 12.08 12.08 12.08 12.08 0.3K
09:45 12.08 12.08 12.08 12.08 0.1K
09:46 12.05 12.05 11.98 11.98 4.2K
09:47 11.92 11.92 11.92 11.92 1.2K
09:48 11.92 11.98 11.92 11.92 3.4K
09:49 11.87 11.92 11.87 11.88 3.7K
09:50 11.88 11.88 11.84 11.84 4.5K
09:51 11.83 11.85 11.82 11.82 4.2K
09:52 11.79 11.86 11.76 11.86 8.3K
09:53 11.88 11.90 11.84 11.84 2.7K
09:54 11.84 11.87 11.84 11.87 0.5K
09:55 11.87 11.87 11.87 11.87 1.2K
09:56 11.86 11.86 11.86 11.86 1.6K
09:57 11.86 11.95 11.86 11.95 0.6K
09:58 11.95 11.98 11.95 11.98 1.4K
09:59 11.98 12.04 11.98 12.04 10.4K
10:00 12.04 12.04 12.02 12.02 1.4K
10:01 11.96 11.96 11.95 11.95 8.6K
10:02 11.87 11.87 11.82 11.83 3.4K
10:03 11.83 11.83 11.82 11.82 1.2K
10:04 11.79 11.80 11.75 11.75 5.8K
10:05 11.75 11.80 11.75 11.80 3.7K
10:06 11.80 11.81 11.72 11.72 25.3K
10:07 11.67 11.67 11.66 11.66 6.9K
10:08 11.66 11.66 11.63 11.63 2.6K
10:09 11.64 11.66 11.64 11.66 3.6K
10:10 11.66 11.70 11.66 11.66 1.5K
10:11 11.66 11.66 11.66 11.66 0.6K
10:12 11.64 11.64 11.61 11.64 13.9K
10:13 11.64 11.64 11.61 11.61 3.5K
10:14 11.60 11.60 11.57 11.57 11.9K
10:15 11.56 11.56 11.51 11.51 22.1K
10:16 11.51 11.55 11.51 11.55 3.8K
10:17 11.55 11.56 11.54 11.55 4.7K
10:18 11.57 11.57 11.55 11.55 4.9K
10:19 11.50 11.54 11.50 11.54 5.0K
10:20 11.55 11.56 11.53 11.53 1.2K
10:21 11.54 11.54 11.52 11.52 2.0K
10:22 11.52 11.59 11.52 11.59 3.1K
10:23 11.61 11.63 11.61 11.63 2.8K
10:24 11.67 11.74 11.67 11.74 2.7K
10:25 11.74 11.93 11.74 11.93 8.9K
10:26 11.91 11.95 11.91 11.94 2.4K
10:27 11.94 11.94 11.84 11.84 4.5K
10:28 11.84 11.88 11.84 11.88 1.4K
10:29 11.86 11.87 11.83 11.83 3.6K
10:30 11.83 11.87 11.83 11.87 2.6K
10:31 11.87 11.87 11.84 11.86 4.8K
10:32 11.86 11.86 11.84 11.84 1.1K
10:33 11.84 11.84 11.84 11.84 0.5K
10:34 11.83 11.83 11.83 11.83 1.5K
10:35 11.83 11.85 11.83 11.85 1.3K
10:36 11.80 11.80 11.80 11.80 1.0K
10:37 11.80 11.84 11.80 11.84 2.4K
10:38 11.82 11.84 11.79 11.84 4.8K
10:39 11.84 11.84 11.74 11.74 7.0K
10:40 11.74 11.80 11.74 11.80 0.6K
10:41 11.80 11.81 11.80 11.81 0.8K
10:42 11.80 11.85 11.80 11.85 2.5K
10:43 11.85 11.90 11.85 11.90 1.1K
10:44 11.94 11.94 11.93 11.93 0.7K
10:45 11.93 11.93 11.87 11.87 3.0K
10:46 11.86 11.87 11.86 11.86 2.4K
10:47 11.78 11.79 11.78 11.79 1.5K
10:48 11.79 11.79 11.76 11.76 1.0K
10:49 11.76 11.84 11.76 11.84 2.1K
10:50 11.84 11.84 11.77 11.80 6.7K
10:51 11.82 11.83 11.82 11.83 1.4K
10:52 11.83 11.86 11.83 11.86 0.8K
10:53 11.86 11.86 11.86 11.86 0.5K
10:54 11.86 11.86 11.86 11.86 0.2K
10:55 11.86 11.86 11.82 11.82 1.1K
10:56 11.82 11.86 11.80 11.86 1.2K
10:57 11.86 11.89 11.86 11.89 0.6K
10:58 11.89 11.90 11.89 11.90 0.4K
10:59 11.90 11.90 11.90 11.90 0.1K
11:00 11.90 11.90 11.90 11.90 0.5K
11:01 11.86 11.86 11.82 11.82 3.3K
11:02 11.82 11.86 11.82 11.86 0.5K
11:03 11.86 11.88 11.86 11.88 0.7K
11:04 11.86 11.86 11.79 11.79 1.9K
11:05 11.79 11.79 11.75 11.77 3.5K
11:06 11.77 11.77 11.77 11.77 1.9K
11:07 11.73 11.76 11.71 11.76 3.3K
11:08 11.76 11.83 11.76 11.83 0.6K
11:09 11.77 11.77 11.77 11.77 0.2K
11:10 11.77 11.77 11.77 11.77 0.1K
11:11 11.77 11.92 11.77 11.88 2.3K
11:12 11.88 11.88 11.86 11.86 0.1K
11:13 11.86 11.89 11.86 11.89 0.1K
11:14 11.89 11.89 11.89 11.89 0.2K
11:15 11.89 11.89 11.89 11.89 0.3K
11:16 11.86 11.86 11.84 11.84 2.3K
11:17 11.84 11.84 11.82 11.82 1.6K
11:18 11.82 11.82 11.81 11.81 1.0K
11:19 11.81 11.83 11.81 11.83 2.4K
11:20 11.83 11.83 11.83 11.83 0.1K
11:21 11.83 11.83 11.82 11.83 0.4K
11:22 11.83 11.83 11.83 11.83 0.2K
11:23 11.83 11.83 11.83 11.83 0.2K
11:24 11.83 11.83 11.82 11.82 0.6K
11:25 11.82 11.84 11.80 11.84 5.9K
11:26 11.87 11.87 11.85 11.85 2.8K
11:27 11.85 11.85 11.83 11.83 0.7K
11:28 11.83 11.83 11.80 11.80 2.6K
11:29 11.80 11.80 11.80 11.80 0.3K
11:30 11.80 11.80 11.80 11.80 0.1K
11:31 11.83 11.83 11.83 11.83 0.4K
11:32 11.80 11.81 11.79 11.81 3.1K
11:33 11.82 11.85 11.81 11.85 2.0K
11:34 11.85 11.85 11.85 11.85 0.3K
11:35 11.85 11.86 11.85 11.86 0.2K
11:36 11.86 11.86 11.86 11.86 0.6K
11:37 11.86 11.90 11.86 11.90 0.5K
11:38 11.90 11.90 11.90 11.90 0.3K
11:39 11.90 11.90 11.86 11.87 2.5K
11:40 11.87 11.90 11.87 11.90 0.5K
11:41 11.90 11.91 11.90 11.91 0.9K
11:42 11.91 11.91 11.86 11.86 1.2K
11:43 11.86 11.86 11.83 11.83 1.8K
11:44 11.83 11.83 11.83 11.83 0.2K
11:45 11.83 11.84 11.83 11.84 2.0K
11:46 11.84 11.84 11.84 11.84 0.0K
11:47 11.84 11.84 11.84 11.84 0.0K
11:48 11.84 11.84 11.84 11.84 0.1K
11:49 11.84 11.88 11.83 11.88 0.3K
11:50 11.88 11.88 11.81 11.81 3.6K
11:51 11.81 11.81 11.81 11.81 0.0K
11:52 11.85 11.85 11.85 11.85 1.9K
11:53 11.85 11.85 11.85 11.85 0.2K
11:54 11.85 11.85 11.85 11.85 0.1K
11:55 11.85 11.85 11.85 11.85 0.0K
11:56 11.85 11.85 11.77 11.77 3.1K
11:57 11.77 11.77 11.71 11.71 1.4K
11:58 11.71 11.73 11.71 11.73 1.8K
11:59 11.73 11.73 11.73 11.73 0.8K
12:00 11.73 11.73 11.73 11.73 0.2K
12:01 11.73 11.76 11.73 11.76 1.6K
12:02 11.76 11.76 11.76 11.76 0.1K
12:03 11.76 11.76 11.76 11.76 0.0K
12:04 11.76 11.76 11.76 11.76 0.2K
12:05 11.76 11.76 11.76 11.76 0.2K
12:06 11.76 11.76 11.76 11.76 0.1K
12:07 11.76 11.76 11.75 11.75 0.6K
12:08 11.73 11.73 11.73 11.73 1.1K
12:09 11.71 11.74 11.71 11.72 2.9K
12:10 11.72 11.74 11.72 11.74 1.4K
12:11 11.74 11.74 11.74 11.74 0.1K
12:12 11.77 11.77 11.77 11.77 0.2K
12:13 11.77 11.77 11.77 11.77 0.0K
12:14 11.77 11.78 11.75 11.75 0.5K
12:15 11.75 11.75 11.74 11.74 3.5K
12:16 11.74 11.74 11.69 11.69 1.8K
12:17 11.71 11.71 11.69 11.71 0.7K
12:18 11.71 11.71 11.69 11.69 0.5K
12:19 11.69 11.70 11.69 11.70 0.5K
12:20 11.71 11.71 11.69 11.69 0.9K
12:21 11.74 11.79 11.74 11.79 14.7K
12:22 11.79 11.79 11.79 11.79 0.2K
12:23 11.79 11.80 11.79 11.80 0.6K
12:24 11.80 11.80 11.80 11.80 1.0K
12:25 11.80 11.84 11.80 11.83 1.3K
12:26 11.83 11.83 11.83 11.83 0.4K
12:27 11.83 11.83 11.83 11.83 0.1K
12:28 11.83 11.84 11.83 11.84 0.6K
12:29 11.84 11.85 11.84 11.85 3.4K
12:30 11.87 11.87 11.87 11.87 1.0K
12:31 11.87 11.88 11.87 11.88 0.3K
12:32 11.88 11.88 11.88 11.88 0.2K
12:33 11.88 11.88 11.86 11.86 0.6K
12:34 11.86 11.86 11.86 11.86 0.1K
12:35 11.86 11.86 11.84 11.84 2.9K
12:36 11.81 11.83 11.81 11.83 2.2K
12:37 11.83 11.83 11.83 11.83 0.0K
12:38 11.83 11.83 11.83 11.83 0.4K
12:39 11.83 11.83 11.83 11.83 0.4K
12:40 11.83 11.83 11.83 11.83 0.2K
12:41 11.87 11.87 11.87 11.87 0.5K
12:42 11.87 11.87 11.83 11.83 0.2K
12:43 11.83 11.83 11.83 11.83 0.0K
12:44 11.83 11.86 11.83 11.86 0.2K
12:45 11.86 11.86 11.83 11.84 1.3K
12:46 11.84 11.84 11.84 11.84 0.7K
12:47 11.84 11.84 11.84 11.84 0.2K
12:48 11.84 11.84 11.84 11.84 0.0K
12:49 11.84 11.84 11.84 11.84 0.3K
12:50 11.84 11.86 11.84 11.86 0.5K
12:51 11.84 11.84 11.84 11.84 0.8K
12:52 11.88 11.88 11.88 11.88 0.4K
12:53 11.88 11.88 11.88 11.88 2.0K
12:54 11.88 11.88 11.88 11.88 0.1K
12:55 11.88 11.88 11.88 11.88 0.4K
12:56 11.88 11.90 11.88 11.89 5.5K
12:57 11.89 11.98 11.89 11.98 4.4K
12:58 11.98 11.98 11.94 11.94 2.1K
12:59 11.94 11.94 11.94 11.94 0.1K
13:00 11.94 11.94 11.94 11.94 0.6K
13:01 11.98 11.98 11.96 11.96 2.2K
13:02 11.96 11.96 11.96 11.96 0.3K
13:03 11.96 11.96 11.96 11.96 0.7K
13:04 11.96 11.96 11.96 11.96 0.0K
13:05 11.93 11.93 11.93 11.93 1.0K
13:06 11.93 11.98 11.93 11.98 0.2K
13:07 11.98 11.98 11.94 11.94 1.6K
13:08 11.94 11.94 11.94 11.94 0.2K
13:09 11.94 11.97 11.94 11.97 0.7K
13:10 11.97 11.97 11.97 11.97 0.1K
13:11 11.97 11.97 11.92 11.92 0.2K
13:12 11.95 11.95 11.95 11.95 0.2K
13:13 11.95 11.95 11.95 11.95 0.3K
13:14 11.95 11.98 11.95 11.98 1.3K
13:15 11.98 11.98 11.98 11.98 0.4K
13:16 11.98 11.98 11.96 11.96 0.8K
13:17 11.96 11.96 11.95 11.95 0.5K
13:18 11.95 11.97 11.95 11.97 2.5K
13:19 11.97 11.97 11.97 11.97 0.5K
13:20 11.97 11.97 11.97 11.97 0.1K
13:21 11.96 11.97 11.96 11.97 0.9K
13:22 11.95 11.95 11.95 11.95 0.2K
13:23 11.95 11.95 11.95 11.95 0.2K
13:24 11.95 11.95 11.94 11.94 2.4K
13:25 11.94 11.95 11.92 11.92 0.4K
13:26 11.92 11.96 11.92 11.96 1.0K
13:27 11.96 11.96 11.95 11.95 1.9K
13:28 11.95 11.95 11.95 11.95 0.5K
13:29 11.95 11.95 11.95 11.95 0.2K
13:30 11.95 11.97 11.95 11.97 0.1K
13:31 11.98 11.98 11.98 11.98 0.2K
13:32 11.98 11.98 11.97 11.97 0.4K
13:33 11.97 11.97 11.97 11.97 0.3K
13:34 11.97 11.97 11.97 11.97 0.0K
13:35 11.97 11.99 11.97 11.99 0.7K
13:36 11.99 11.99 11.97 11.98 9.1K
13:37 11.98 11.98 11.98 11.98 0.3K
13:38 11.98 11.98 11.93 11.93 1.2K
13:39 11.93 11.97 11.93 11.97 2.4K
13:40 11.97 11.97 11.97 11.97 0.2K
13:41 11.97 11.97 11.97 11.97 0.2K
13:42 11.97 11.97 11.97 11.97 0.1K
13:43 11.97 11.98 11.97 11.98 0.8K
13:44 11.95 11.95 11.95 11.95 0.7K
13:45 11.96 11.96 11.96 11.96 1.6K
13:46 11.96 11.96 11.96 11.96 0.2K
13:47 11.96 11.96 11.96 11.96 0.1K
13:48 11.96 11.98 11.96 11.98 0.5K
13:49 11.98 11.98 11.95 11.95 0.4K
13:50 11.95 11.95 11.95 11.95 0.2K
13:51 11.95 11.95 11.95 11.95 0.1K
13:52 11.95 11.95 11.95 11.95 0.3K
13:53 11.95 11.95 11.95 11.95 0.1K
13:54 11.95 11.95 11.95 11.95 0.0K
13:55 11.97 11.97 11.97 11.97 0.3K
13:56 11.97 11.97 11.97 11.97 0.7K
13:57 11.97 11.97 11.96 11.96 2.9K
13:58 11.95 11.95 11.95 11.95 0.4K
13:59 11.96 11.96 11.94 11.94 0.4K
14:00 11.94 11.95 11.94 11.95 0.2K
14:01 11.95 11.97 11.95 11.97 1.2K
14:02 11.96 11.96 11.95 11.95 1.8K
14:03 11.95 11.95 11.95 11.95 0.1K
14:04 11.95 11.97 11.95 11.97 0.3K
14:05 11.97 11.97 11.96 11.96 0.3K
14:06 11.95 11.97 11.95 11.97 2.6K
14:07 11.97 11.97 11.97 11.97 0.2K
14:08 11.97 11.98 11.97 11.98 0.2K
14:09 11.98 11.98 11.98 11.98 1.0K
14:10 11.98 11.98 11.98 11.98 0.1K
14:11 11.98 11.98 11.98 11.98 0.1K
14:12 11.98 11.98 11.98 11.98 0.1K
14:13 11.98 12.01 11.98 12.01 1.9K
14:14 12.00 12.03 12.00 12.03 3.4K
14:15 12.03 12.03 12.03 12.03 0.1K
14:16 12.03 12.06 12.03 12.04 2.4K
14:17 12.04 12.04 12.04 12.04 0.1K
14:18 12.04 12.04 12.00 12.00 1.0K
14:19 12.00 12.04 12.00 12.04 0.8K
14:20 12.04 12.04 12.02 12.02 0.1K
14:21 12.02 12.02 12.02 12.02 0.1K
14:22 12.04 12.04 12.03 12.03 1.3K
14:23 12.03 12.03 12.02 12.02 0.9K
14:24 12.02 12.03 12.02 12.03 0.7K
14:25 12.03 12.03 12.03 12.03 0.2K
14:26 12.03 12.03 12.03 12.03 0.3K
14:27 12.03 12.03 12.03 12.03 0.1K
14:28 12.03 12.03 12.03 12.03 0.3K
14:29 12.03 12.03 12.02 12.02 1.6K
14:30 12.02 12.02 12.00 12.00 0.6K
14:31 12.00 12.01 12.00 12.00 0.7K
14:32 12.02 12.03 12.02 12.02 6.7K
14:33 12.02 12.05 12.02 12.05 4.1K
14:34 12.05 12.05 12.05 12.05 0.2K
14:35 12.05 12.05 12.05 12.05 0.0K
14:36 12.05 12.05 12.03 12.03 0.7K
14:37 12.03 12.03 12.03 12.03 0.4K
14:38 12.03 12.03 12.03 12.03 1.7K
14:39 12.03 12.04 12.03 12.04 0.5K
14:40 12.04 12.04 12.04 12.04 0.4K
14:41 12.04 12.04 12.04 12.04 0.1K
14:42 12.04 12.07 12.04 12.07 2.1K
14:43 12.05 12.05 12.05 12.05 0.6K
14:44 12.05 12.06 12.05 12.06 0.4K
14:45 12.06 12.07 12.05 12.05 0.9K
14:46 12.07 12.07 12.07 12.07 0.7K
14:47 12.06 12.07 12.06 12.07 7.6K
14:48 12.07 12.07 12.01 12.01 9.1K
14:49 12.01 12.01 12.01 12.01 0.2K
14:50 12.01 12.05 12.01 12.05 0.2K
14:51 12.05 12.06 12.05 12.06 0.6K
14:52 12.06 12.06 12.06 12.06 0.1K
14:53 12.06 12.06 12.06 12.06 0.2K
14:54 12.05 12.05 12.05 12.05 1.6K
14:55 12.05 12.05 12.05 12.05 0.3K
14:56 12.05 12.06 12.05 12.06 0.6K
14:57 12.09 12.09 12.09 12.09 2.2K
14:58 12.09 12.09 12.02 12.02 2.4K
14:59 12.02 12.02 12.02 12.02 0.3K
15:00 12.02 12.02 12.02 12.02 0.5K
15:01 12.01 12.01 12.01 12.01 1.2K
15:02 12.01 12.01 12.01 12.01 0.8K
15:03 12.01 12.01 12.00 12.00 0.8K
15:04 12.00 12.00 12.00 12.00 0.4K
15:05 12.02 12.02 12.02 12.02 2.4K
15:06 12.02 12.02 12.02 12.02 0.9K
15:07 12.01 12.01 12.01 12.01 0.4K
15:08 12.01 12.01 12.00 12.00 3.5K
15:09 12.00 12.00 12.00 12.00 0.1K
15:10 12.01 12.01 12.01 12.01 1.3K
15:11 12.01 12.01 12.01 12.01 2.3K
15:12 12.01 12.01 12.01 12.01 1.7K
15:13 12.01 12.03 12.01 12.03 1.1K
15:14 12.03 12.03 12.03 12.03 0.5K
15:15 12.01 12.01 12.01 12.01 1.1K
15:16 12.01 12.06 12.01 12.06 19.6K
15:17 12.06 12.06 12.06 12.06 0.4K
15:18 12.06 12.06 12.06 12.06 1.1K
15:19 12.06 12.06 12.06 12.06 0.4K
15:20 12.06 12.06 12.06 12.06 0.5K
15:21 12.06 12.09 12.06 12.09 0.7K
15:22 12.09 12.09 12.08 12.09 0.5K
15:23 12.09 12.09 12.08 12.08 2.6K
15:24 12.08 12.08 12.08 12.08 1.0K
15:25 12.08 12.08 12.08 12.08 0.9K
15:26 12.07 12.07 12.07 12.07 1.5K
15:27 12.07 12.07 12.06 12.06 1.8K
15:28 12.06 12.06 12.05 12.05 0.8K
15:29 12.05 12.05 12.03 12.03 0.7K
15:30 12.03 12.03 12.02 12.02 1.7K
15:31 12.02 12.02 12.02 12.02 0.2K
15:32 12.02 12.02 12.02 12.02 0.4K
15:33 12.02 12.02 12.02 12.02 0.7K
15:34 12.02 12.03 12.02 12.02 1.0K
15:35 12.01 12.01 12.01 12.01 2.5K
15:36 11.98 12.01 11.98 12.01 6.3K
15:37 12.01 12.01 12.01 12.01 0.6K
15:38 12.03 12.03 12.03 12.03 0.4K
15:39 12.02 12.02 11.98 11.98 6.7K
15:40 11.98 11.98 11.92 11.92 8.2K
15:41 11.93 11.93 11.91 11.91 1.7K
15:42 11.90 11.90 11.87 11.87 5.0K
15:43 11.87 11.87 11.84 11.84 1.6K
15:44 11.84 11.85 11.84 11.85 1.4K
15:45 11.86 11.87 11.84 11.87 5.8K
15:46 11.88 11.90 11.88 11.90 2.1K
15:47 11.90 11.93 11.90 11.93 4.2K
15:48 11.93 11.96 11.91 11.91 4.6K
15:49 11.91 11.91 11.89 11.89 3.1K
15:50 11.91 11.93 11.89 11.93 4.4K
15:51 11.93 11.94 11.93 11.94 2.7K
15:52 11.94 11.95 11.94 11.95 4.0K
15:53 11.96 11.96 11.92 11.92 7.2K
15:54 11.95 11.95 11.93 11.93 3.4K
15:55 11.95 11.95 11.92 11.93 7.8K
15:56 11.95 11.96 11.94 11.96 9.1K
15:57 11.98 11.98 11.98 11.98 6.2K
15:58 11.98 12.00 11.98 12.00 12.6K
15:59 11.99 11.99 11.97 11.97 9.1K
16:00 11.97 12.10 11.94 11.96 195.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available