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 12.14 12.34 11.86 12.27 46.2K
09:32 12.18 12.30 12.16 12.16 0.6K
09:33 12.16 12.30 12.16 12.30 6.0K
09:34 12.17 12.26 12.17 12.26 2.1K
09:35 12.26 12.37 12.26 12.37 2.6K
09:36 12.37 12.37 12.37 12.37 1.2K
09:37 12.37 12.40 12.37 12.40 1.1K
09:38 12.40 12.40 12.40 12.40 8.1K
09:39 12.37 12.38 12.37 12.38 0.3K
09:40 12.38 12.40 12.38 12.40 0.3K
09:41 12.43 12.45 12.43 12.43 0.8K
09:42 12.43 12.43 12.43 12.43 0.0K
09:43 12.45 12.45 12.45 12.45 0.4K
09:44 12.43 12.43 12.37 12.37 6.0K
09:45 12.39 12.39 12.34 12.34 6.4K
09:46 12.34 12.34 12.30 12.30 1.8K
09:47 12.30 12.30 12.30 12.30 0.3K
09:48 12.30 12.30 12.28 12.29 0.4K
09:49 12.27 12.27 12.24 12.25 0.9K
09:50 12.25 12.25 12.21 12.21 8.8K
09:51 12.20 12.20 12.20 12.20 0.6K
09:52 12.20 12.20 12.18 12.18 0.6K
09:53 12.18 12.18 12.11 12.11 1.5K
09:54 12.13 12.13 12.11 12.11 0.6K
09:55 12.11 12.16 12.11 12.15 3.9K
09:56 12.15 12.15 12.14 12.14 0.7K
09:57 12.14 12.14 12.13 12.13 4.7K
09:58 12.14 12.14 12.08 12.08 2.4K
09:59 12.05 12.09 12.03 12.09 3.9K
10:00 12.08 12.08 12.07 12.07 0.8K
10:01 12.06 12.06 12.05 12.06 1.7K
10:02 12.03 12.06 11.96 12.00 16.9K
10:03 12.00 12.01 11.94 11.96 8.8K
10:04 11.96 12.00 11.96 11.99 6.6K
10:05 11.99 12.03 11.98 12.03 2.1K
10:06 12.03 12.06 12.03 12.06 1.4K
10:07 12.07 12.07 12.05 12.06 4.8K
10:08 12.02 12.05 12.02 12.05 1.9K
10:09 12.02 12.03 12.00 12.00 8.2K
10:10 12.00 12.02 11.99 12.02 0.7K
10:11 12.02 12.02 12.02 12.02 1.3K
10:12 12.02 12.03 12.01 12.03 0.9K
10:13 12.00 12.01 12.00 12.01 2.9K
10:14 11.99 12.00 11.96 11.96 6.7K
10:15 11.96 11.99 11.96 11.99 3.4K
10:16 11.99 11.99 11.97 11.97 0.5K
10:17 11.97 11.97 11.92 11.92 0.8K
10:18 11.92 11.99 11.92 11.98 1.5K
10:19 11.97 11.97 11.97 11.97 3.2K
10:20 11.94 11.97 11.94 11.97 0.8K
10:21 11.95 11.95 11.95 11.95 0.7K
10:22 11.95 11.95 11.92 11.92 1.0K
10:23 11.92 11.96 11.92 11.92 3.7K
10:24 11.92 11.92 11.86 11.86 3.0K
10:25 11.92 11.92 11.87 11.87 2.4K
10:26 11.89 11.90 11.89 11.90 3.3K
10:27 11.90 11.91 11.90 11.91 3.8K
10:28 11.91 11.91 11.88 11.88 0.7K
10:29 11.88 11.88 11.85 11.88 5.0K
10:30 11.88 11.90 11.88 11.88 1.3K
10:31 11.88 11.91 11.88 11.91 2.3K
10:32 11.91 11.94 11.91 11.94 4.2K
10:33 11.92 11.92 11.92 11.92 0.7K
10:34 11.92 11.92 11.92 11.92 0.2K
10:35 11.92 11.92 11.90 11.90 3.7K
10:36 11.90 11.90 11.85 11.85 5.2K
10:37 11.86 11.90 11.84 11.90 5.9K
10:38 11.88 11.91 11.88 11.88 2.5K
10:39 11.88 11.88 11.88 11.88 0.4K
10:40 11.88 11.88 11.82 11.82 2.6K
10:41 11.81 11.81 11.78 11.79 7.6K
10:42 11.79 11.80 11.79 11.80 2.6K
10:43 11.82 11.84 11.82 11.82 4.0K
10:44 11.81 11.81 11.78 11.79 16.8K
10:45 11.83 11.83 11.82 11.83 2.3K
10:46 11.81 11.81 11.79 11.79 1.6K
10:47 11.79 11.82 11.79 11.80 2.6K
10:48 11.80 11.82 11.78 11.78 2.1K
10:49 11.78 11.81 11.78 11.81 0.7K
10:50 11.78 11.80 11.78 11.78 2.0K
10:51 11.80 11.80 11.80 11.80 1.5K
10:52 11.79 11.79 11.77 11.77 1.8K
10:53 11.78 11.80 11.78 11.80 1.2K
10:54 11.79 11.80 11.77 11.80 13.3K
10:55 11.80 11.80 11.80 11.80 0.6K
10:56 11.81 11.83 11.81 11.83 3.5K
10:57 11.83 11.83 11.83 11.83 0.5K
10:58 11.83 11.83 11.83 11.83 0.4K
10:59 11.83 11.83 11.83 11.83 0.6K
11:00 11.83 11.83 11.79 11.79 0.7K
11:01 11.79 11.82 11.79 11.82 4.0K
11:02 11.82 11.82 11.82 11.82 0.5K
11:03 11.82 11.85 11.82 11.82 3.9K
11:04 11.82 11.82 11.82 11.82 0.1K
11:05 11.82 11.82 11.78 11.78 0.1K
11:06 11.78 11.78 11.78 11.78 0.1K
11:07 11.78 11.90 11.78 11.90 2.7K
11:08 11.91 11.91 11.89 11.91 2.4K
11:09 11.89 11.93 11.89 11.93 3.3K
11:10 11.93 11.93 11.91 11.91 0.8K
11:11 11.93 11.96 11.93 11.96 2.0K
11:12 11.96 11.96 11.96 11.96 0.1K
11:13 11.96 11.96 11.93 11.96 1.1K
11:14 11.96 11.96 11.92 11.92 1.7K
11:15 11.91 11.91 11.91 11.91 0.4K
11:16 11.95 11.95 11.92 11.92 1.3K
11:17 11.92 11.92 11.92 11.92 0.3K
11:18 11.92 11.96 11.92 11.96 2.1K
11:19 11.96 11.96 11.95 11.95 0.4K
11:20 11.93 11.95 11.93 11.95 1.2K
11:21 11.95 12.00 11.95 11.97 4.8K
11:22 11.97 12.00 11.97 12.00 1.8K
11:23 11.99 11.99 11.99 11.99 0.4K
11:24 11.99 11.99 11.99 11.99 0.0K
11:25 11.99 11.99 11.99 11.99 2.3K
11:26 11.99 11.99 11.98 11.98 2.7K
11:27 11.98 11.98 11.98 11.98 1.2K
11:28 11.98 12.00 11.98 12.00 1.0K
11:29 12.00 12.00 11.97 11.97 32.8K
11:30 11.92 11.92 11.92 11.92 1.2K
11:31 11.92 11.92 11.91 11.91 0.6K
11:32 11.91 11.91 11.91 11.91 0.0K
11:33 11.91 11.91 11.91 11.91 0.2K
11:34 11.91 11.92 11.91 11.92 0.7K
11:35 11.92 11.92 11.92 11.92 0.1K
11:36 11.92 11.92 11.88 11.88 0.6K
11:37 11.88 11.88 11.88 11.88 0.3K
11:38 11.86 11.92 11.86 11.92 11.1K
11:39 11.92 11.92 11.92 11.92 0.5K
11:40 11.94 11.98 11.94 11.98 1.2K
11:41 11.98 12.00 11.98 12.00 0.6K
11:42 12.00 12.00 12.00 12.00 0.5K
11:43 12.00 12.00 11.98 12.00 0.7K
11:44 12.00 12.03 12.00 12.03 1.5K
11:45 12.03 12.16 12.03 12.16 8.9K
11:46 12.19 12.19 12.17 12.18 3.2K
11:47 12.18 12.23 12.18 12.23 0.3K
11:48 12.23 12.23 12.23 12.23 0.5K
11:49 12.23 12.23 12.23 12.23 1.4K
11:50 12.23 12.23 12.19 12.23 1.7K
11:51 12.23 12.25 12.23 12.25 0.9K
11:52 12.25 12.25 12.20 12.20 0.2K
11:53 12.19 12.19 12.18 12.18 6.7K
11:54 12.18 12.18 12.18 12.18 0.1K
11:55 12.18 12.18 12.16 12.17 0.5K
11:56 12.17 12.17 12.17 12.17 0.1K
11:57 12.13 12.15 12.13 12.15 6.8K
11:58 12.15 12.16 12.15 12.16 5.9K
11:59 12.16 12.20 12.16 12.20 0.1K
12:00 12.20 12.20 12.19 12.19 2.0K
12:01 12.19 12.22 12.19 12.22 1.0K
12:02 12.23 12.25 12.23 12.25 1.9K
12:03 12.25 12.25 12.25 12.25 0.1K
12:04 12.25 12.25 12.25 12.25 0.1K
12:05 12.25 12.25 12.25 12.25 0.2K
12:06 12.25 12.25 12.25 12.25 1.2K
12:07 12.25 12.25 12.25 12.25 7.3K
12:08 12.25 12.30 12.25 12.30 2.5K
12:09 12.30 12.30 12.30 12.30 0.0K
12:10 12.30 12.30 12.23 12.23 3.1K
12:11 12.26 12.26 12.22 12.22 3.2K
12:12 12.25 12.25 12.20 12.20 8.6K
12:13 12.23 12.25 12.23 12.25 3.2K
12:14 12.25 12.26 12.25 12.26 1.3K
12:15 12.26 12.26 12.26 12.26 0.6K
12:16 12.26 12.26 12.26 12.26 0.1K
12:17 12.26 12.28 12.26 12.28 2.0K
12:18 12.28 12.28 12.28 12.28 0.9K
12:19 12.30 12.30 12.29 12.29 7.3K
12:20 12.29 12.29 12.29 12.29 0.0K
12:21 12.29 12.32 12.29 12.32 1.6K
12:22 12.32 12.32 12.32 12.32 0.6K
12:23 12.32 12.32 12.32 12.32 0.2K
12:24 12.32 12.32 12.32 12.32 0.1K
12:25 12.32 12.35 12.32 12.35 1.9K
12:26 12.35 12.35 12.35 12.35 0.1K
12:27 12.33 12.35 12.33 12.35 4.7K
12:28 12.38 12.38 12.37 12.37 0.8K
12:29 12.37 12.37 12.34 12.34 0.2K
12:30 12.34 12.39 12.34 12.39 0.8K
12:31 12.42 12.44 12.42 12.44 3.9K
12:32 12.44 12.44 12.44 12.44 0.0K
12:33 12.44 12.47 12.44 12.47 0.3K
12:34 12.47 12.47 12.47 12.47 0.1K
12:35 12.48 12.50 12.48 12.50 2.3K
12:36 12.50 12.54 12.50 12.54 2.6K
12:37 12.54 12.61 12.54 12.61 2.4K
12:38 12.61 12.63 12.61 12.63 1.7K
12:39 12.63 12.67 12.63 12.67 5.7K
12:40 12.69 12.69 12.63 12.67 7.7K
12:41 12.58 12.60 12.58 12.60 8.3K
12:42 12.60 12.60 12.60 12.60 0.2K
12:43 12.62 12.70 12.62 12.70 2.1K
12:44 12.69 12.70 12.69 12.70 2.1K
12:45 12.70 12.70 12.67 12.67 1.7K
12:46 12.70 12.70 12.61 12.61 10.4K
12:47 12.61 12.61 12.61 12.61 0.0K
12:48 12.61 12.61 12.61 12.61 0.1K
12:49 12.61 12.61 12.57 12.61 1.3K
12:50 12.61 12.61 12.58 12.61 0.8K
12:51 12.61 12.61 12.61 12.61 0.1K
12:52 12.61 12.61 12.58 12.58 0.6K
12:53 12.58 12.61 12.58 12.60 4.9K
12:54 12.60 12.60 12.60 12.60 0.2K
12:55 12.60 12.61 12.58 12.58 0.7K
12:56 12.58 12.58 12.58 12.58 0.1K
12:57 12.61 12.61 12.61 12.61 0.5K
12:58 12.61 12.64 12.61 12.64 0.5K
12:59 12.64 12.64 12.61 12.61 0.4K
13:00 12.61 12.61 12.61 12.61 1.0K
13:01 12.61 12.61 12.61 12.61 0.3K
13:02 12.61 12.61 12.54 12.54 10.7K
13:03 12.54 12.54 12.53 12.53 3.6K
13:04 12.53 12.53 12.53 12.53 0.1K
13:05 12.53 12.53 12.49 12.49 0.5K
13:06 12.49 12.51 12.49 12.51 0.4K
13:07 12.51 12.51 12.46 12.46 4.6K
13:08 12.44 12.47 12.44 12.47 0.5K
13:09 12.47 12.47 12.46 12.47 0.7K
13:10 12.47 12.47 12.47 12.47 0.2K
13:11 12.47 12.48 12.47 12.48 1.3K
13:12 12.48 12.48 12.48 12.48 0.3K
13:13 12.48 12.48 12.48 12.48 0.6K
13:14 12.48 12.48 12.48 12.48 2.5K
13:15 12.48 12.48 12.48 12.48 0.1K
13:16 12.48 12.48 12.48 12.48 0.0K
13:17 12.48 12.48 12.48 12.48 0.2K
13:18 12.46 12.47 12.46 12.47 0.4K
13:19 12.45 12.46 12.45 12.46 0.5K
13:20 12.46 12.46 12.46 12.46 0.4K
13:21 12.46 12.47 12.46 12.47 0.5K
13:22 12.47 12.47 12.42 12.44 18.2K
13:23 12.44 12.44 12.44 12.44 0.2K
13:24 12.44 12.44 12.44 12.44 0.4K
13:25 12.44 12.44 12.44 12.44 0.1K
13:26 12.44 12.44 12.44 12.44 0.0K
13:27 12.44 12.44 12.40 12.40 1.0K
13:28 12.42 12.42 12.42 12.42 1.3K
13:29 12.39 12.39 12.37 12.37 5.4K
13:30 12.37 12.42 12.37 12.42 4.2K
13:31 12.42 12.42 12.38 12.38 2.2K
13:32 12.38 12.41 12.38 12.40 1.0K
13:33 12.40 12.40 12.40 12.40 0.0K
13:34 12.40 12.40 12.40 12.40 0.0K
13:35 12.40 12.40 12.40 12.40 0.2K
13:36 12.40 12.41 12.40 12.41 0.5K
13:37 12.41 12.41 12.41 12.41 0.2K
13:38 12.41 12.43 12.41 12.43 3.1K
13:39 12.43 12.43 12.43 12.43 0.4K
13:40 12.43 12.43 12.43 12.43 0.2K
13:41 12.43 12.43 12.43 12.43 2.1K
13:42 12.43 12.43 12.37 12.37 6.1K
13:43 12.37 12.39 12.37 12.39 1.9K
13:44 12.39 12.40 12.39 12.40 1.1K
13:45 12.41 12.41 12.40 12.40 1.9K
13:46 12.42 12.42 12.42 12.42 0.5K
13:47 12.42 12.42 12.42 12.42 0.2K
13:48 12.42 12.42 12.42 12.42 0.1K
13:49 12.42 12.42 12.42 12.42 0.2K
13:50 12.42 12.43 12.42 12.43 1.8K
13:51 12.43 12.46 12.43 12.46 13.3K
13:52 12.46 12.46 12.46 12.46 0.0K
13:53 12.46 12.46 12.46 12.46 0.2K
13:54 12.46 12.46 12.46 12.46 0.2K
13:55 12.46 12.46 12.45 12.45 0.6K
13:56 12.45 12.45 12.45 12.45 0.7K
13:57 12.45 12.45 12.45 12.45 0.3K
13:58 12.45 12.45 12.45 12.45 0.4K
13:59 12.45 12.46 12.45 12.46 1.6K
14:00 12.46 12.46 12.46 12.46 1.1K
14:01 12.46 12.50 12.46 12.50 2.8K
14:02 12.50 12.57 12.50 12.57 8.1K
14:03 12.63 12.64 12.60 12.60 22.2K
14:04 12.60 12.60 12.57 12.58 1.1K
14:05 12.58 12.58 12.58 12.58 0.7K
14:06 12.60 12.60 12.60 12.60 0.7K
14:07 12.60 12.60 12.59 12.59 0.5K
14:08 12.59 12.60 12.59 12.60 0.3K
14:09 12.60 12.60 12.60 12.60 0.8K
14:10 12.60 12.60 12.60 12.60 0.2K
14:11 12.60 12.60 12.60 12.60 0.1K
14:12 12.60 12.60 12.60 12.60 0.2K
14:13 12.60 12.60 12.54 12.54 8.4K
14:14 12.52 12.52 12.51 12.52 4.6K
14:15 12.52 12.52 12.52 12.52 0.1K
14:16 12.50 12.50 12.49 12.49 0.4K
14:17 12.52 12.52 12.52 12.52 0.7K
14:18 12.52 12.52 12.48 12.48 1.7K
14:19 12.48 12.48 12.47 12.47 0.2K
14:20 12.47 12.49 12.46 12.49 3.3K
14:21 12.49 12.49 12.46 12.49 1.3K
14:22 12.49 12.49 12.46 12.46 0.2K
14:23 12.46 12.46 12.46 12.46 0.1K
14:24 12.43 12.44 12.43 12.44 0.3K
14:25 12.44 12.44 12.41 12.41 0.5K
14:26 12.41 12.41 12.41 12.41 0.2K
14:27 12.48 12.48 12.48 12.48 1.6K
14:28 12.45 12.45 12.45 12.45 0.5K
14:29 12.45 12.45 12.45 12.45 0.2K
14:30 12.45 12.46 12.43 12.46 0.5K
14:31 12.47 12.47 12.45 12.47 1.2K
14:32 12.47 12.47 12.47 12.47 0.3K
14:33 12.47 12.47 12.47 12.47 0.1K
14:34 12.44 12.44 12.44 12.44 11.5K
14:35 12.41 12.41 12.41 12.41 0.4K
14:36 12.41 12.41 12.41 12.41 0.3K
14:37 12.41 12.41 12.41 12.41 0.4K
14:38 12.44 12.44 12.42 12.44 0.7K
14:39 12.41 12.41 12.41 12.41 0.5K
14:40 12.43 12.43 12.36 12.36 8.9K
14:41 12.36 12.36 12.36 12.36 0.2K
14:42 12.36 12.36 12.36 12.36 0.5K
14:43 12.36 12.38 12.36 12.38 0.4K
14:44 12.38 12.38 12.36 12.36 0.3K
14:45 12.36 12.36 12.36 12.36 0.3K
14:46 12.36 12.38 12.36 12.38 2.9K
14:47 12.36 12.36 12.36 12.36 6.8K
14:48 12.38 12.38 12.38 12.38 1.0K
14:49 12.38 12.38 12.38 12.38 0.2K
14:50 12.38 12.39 12.38 12.39 0.4K
14:51 12.39 12.39 12.39 12.39 0.2K
14:52 12.39 12.39 12.38 12.38 0.5K
14:53 12.38 12.39 12.37 12.39 10.7K
14:54 12.39 12.39 12.39 12.39 0.2K
14:55 12.39 12.39 12.39 12.39 0.3K
14:56 12.39 12.39 12.39 12.39 0.1K
14:57 12.39 12.39 12.39 12.39 0.1K
14:58 12.39 12.39 12.39 12.39 0.2K
14:59 12.39 12.39 12.39 12.39 0.0K
15:00 12.39 12.40 12.39 12.40 0.4K
15:01 12.40 12.40 12.40 12.40 0.3K
15:02 12.40 12.40 12.40 12.40 1.5K
15:03 12.40 12.40 12.37 12.37 0.2K
15:04 12.37 12.40 12.37 12.40 0.6K
15:05 12.38 12.38 12.38 12.38 2.8K
15:06 12.38 12.38 12.38 12.38 0.3K
15:07 12.38 12.38 12.38 12.38 0.2K
15:08 12.38 12.38 12.38 12.38 0.6K
15:09 12.37 12.37 12.35 12.35 1.8K
15:10 12.35 12.37 12.35 12.37 0.5K
15:11 12.37 12.37 12.35 12.37 4.4K
15:12 12.41 12.41 12.40 12.40 6.0K
15:13 12.40 12.40 12.39 12.39 0.8K
15:14 12.39 12.43 12.39 12.43 13.0K
15:15 12.45 12.45 12.44 12.44 2.9K
15:16 12.45 12.45 12.42 12.42 3.2K
15:17 12.42 12.42 12.40 12.40 8.0K
15:18 12.39 12.39 12.37 12.38 2.6K
15:19 12.38 12.40 12.38 12.40 1.5K
15:20 12.43 12.44 12.43 12.44 0.9K
15:21 12.46 12.46 12.46 12.46 0.7K
15:22 12.46 12.50 12.46 12.49 1.8K
15:23 12.49 12.51 12.49 12.51 20.5K
15:24 12.51 12.56 12.51 12.56 3.1K
15:25 12.57 12.58 12.57 12.58 3.2K
15:26 12.58 12.58 12.57 12.58 0.9K
15:27 12.58 12.58 12.54 12.54 4.2K
15:28 12.54 12.54 12.50 12.52 5.7K
15:29 12.52 12.52 12.52 12.52 0.5K
15:30 12.52 12.53 12.52 12.53 1.1K
15:31 12.53 12.53 12.49 12.50 0.8K
15:32 12.50 12.50 12.48 12.48 1.8K
15:33 12.48 12.51 12.48 12.51 2.5K
15:34 12.50 12.51 12.48 12.50 4.9K
15:35 12.50 12.58 12.49 12.57 10.9K
15:36 12.57 12.57 12.57 12.57 0.5K
15:37 12.57 12.59 12.57 12.59 7.4K
15:38 12.59 12.59 12.59 12.59 1.4K
15:39 12.59 12.59 12.59 12.59 2.9K
15:40 12.59 12.59 12.59 12.59 1.7K
15:41 12.59 12.59 12.56 12.58 1.7K
15:42 12.58 12.59 12.53 12.53 25.7K
15:43 12.53 12.53 12.51 12.51 2.6K
15:44 12.51 12.52 12.51 12.52 0.9K
15:45 12.52 12.54 12.52 12.54 9.9K
15:46 12.55 12.55 12.53 12.53 15.2K
15:47 12.53 12.55 12.53 12.55 1.1K
15:48 12.55 12.55 12.52 12.52 2.2K
15:49 12.52 12.53 12.51 12.51 12.4K
15:50 12.51 12.52 12.51 12.52 2.8K
15:51 12.55 12.56 12.55 12.55 5.8K
15:52 12.55 12.57 12.55 12.56 3.1K
15:53 12.56 12.56 12.55 12.55 6.1K
15:54 12.55 12.55 12.54 12.54 7.1K
15:55 12.52 12.52 12.47 12.47 20.4K
15:56 12.49 12.49 12.48 12.48 12.2K
15:57 12.48 12.48 12.47 12.47 7.1K
15:58 12.47 12.47 12.45 12.46 15.7K
15:59 12.46 12.46 12.44 12.44 19.0K
16:00 12.44 12.70 12.26 12.45 169.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available