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 12.50 12.53 12.46 12.51 29.3K
09:32 12.51 12.64 12.51 12.64 4.5K
09:33 12.73 12.73 12.66 12.66 2.7K
09:34 12.66 12.66 12.65 12.65 0.3K
09:35 12.65 12.65 12.65 12.65 0.6K
09:36 12.65 12.65 12.41 12.41 6.9K
09:37 12.41 12.42 12.36 12.42 1.2K
09:38 12.42 12.42 12.42 12.42 0.2K
09:39 12.42 12.42 12.35 12.35 0.4K
09:40 12.40 12.40 12.35 12.35 0.5K
09:41 12.35 12.43 12.35 12.43 0.8K
09:42 12.43 12.43 12.43 12.43 0.6K
09:43 12.41 12.41 12.41 12.41 0.6K
09:44 12.41 12.41 12.41 12.41 0.1K
09:45 12.41 12.41 12.41 12.41 0.6K
09:46 12.41 12.47 12.41 12.47 2.4K
09:47 12.45 12.45 12.42 12.42 10.0K
09:48 12.41 12.46 12.40 12.40 3.8K
09:49 12.41 12.45 12.41 12.45 0.6K
09:50 12.45 12.45 12.45 12.45 0.3K
09:51 12.39 12.39 12.32 12.32 3.5K
09:52 12.32 12.36 12.32 12.36 2.7K
09:53 12.36 12.39 12.36 12.39 0.4K
09:54 12.39 12.45 12.39 12.45 0.7K
09:55 12.45 12.45 12.40 12.40 2.0K
09:56 12.40 12.40 12.40 12.40 0.4K
09:57 12.40 12.40 12.40 12.40 0.9K
09:58 12.40 12.44 12.40 12.44 2.6K
09:59 12.44 12.49 12.44 12.49 0.8K
10:00 12.49 12.53 12.47 12.53 14.5K
10:01 12.53 12.53 12.52 12.52 0.7K
10:02 12.52 12.52 12.51 12.51 0.7K
10:03 12.51 12.51 12.47 12.47 5.2K
10:04 12.45 12.45 12.45 12.45 4.7K
10:05 12.45 12.47 12.45 12.47 0.3K
10:06 12.38 12.38 12.28 12.28 7.8K
10:07 12.28 12.28 12.28 12.28 0.1K
10:08 12.24 12.24 12.24 12.24 4.8K
10:09 12.24 12.27 12.24 12.27 6.8K
10:10 12.27 12.27 12.27 12.27 0.0K
10:11 12.26 12.26 12.26 12.26 0.5K
10:12 12.26 12.29 12.26 12.29 1.8K
10:13 12.29 12.32 12.25 12.32 1.1K
10:14 12.29 12.29 12.28 12.29 0.8K
10:15 12.29 12.29 12.29 12.29 0.0K
10:16 12.29 12.29 12.29 12.29 0.1K
10:17 12.29 12.32 12.29 12.30 1.1K
10:18 12.30 12.30 12.30 12.30 0.3K
10:19 12.32 12.32 12.27 12.30 0.7K
10:20 12.30 12.30 12.30 12.30 0.4K
10:21 12.25 12.25 12.25 12.25 1.0K
10:22 12.25 12.25 12.22 12.22 5.3K
10:23 12.22 12.22 12.16 12.16 0.6K
10:24 12.16 12.21 12.16 12.21 0.4K
10:25 12.21 12.21 12.21 12.21 0.3K
10:26 12.21 12.21 12.21 12.21 0.1K
10:27 12.19 12.19 12.16 12.19 0.7K
10:28 12.19 12.19 12.19 12.19 0.4K
10:29 12.19 12.19 12.15 12.15 2.3K
10:30 12.15 12.15 12.15 12.15 0.1K
10:31 12.15 12.18 12.15 12.18 4.7K
10:32 12.13 12.13 12.13 12.13 0.5K
10:33 12.18 12.18 12.18 12.18 0.4K
10:34 12.18 12.18 12.11 12.16 0.9K
10:35 12.16 12.16 12.09 12.09 1.0K
10:36 12.09 12.12 12.09 12.12 0.1K
10:37 12.12 12.12 12.11 12.11 0.2K
10:38 12.11 12.11 12.09 12.09 0.4K
10:39 12.12 12.12 12.12 12.12 0.1K
10:40 12.12 12.12 12.09 12.09 0.3K
10:41 12.09 12.10 12.09 12.10 0.4K
10:42 12.10 12.10 12.02 12.02 3.8K
10:43 12.04 12.04 12.04 12.04 0.7K
10:44 12.04 12.04 12.04 12.04 0.1K
10:45 12.04 12.04 12.01 12.01 0.4K
10:46 12.04 12.04 11.97 11.97 30.9K
10:47 12.01 12.01 11.97 12.01 1.0K
10:48 12.01 12.01 12.01 12.01 0.3K
10:49 12.01 12.01 11.98 12.01 1.1K
10:50 12.01 12.04 12.00 12.00 6.8K
10:51 12.00 12.00 11.97 11.97 1.0K
10:52 11.97 11.98 11.97 11.98 0.6K
10:53 11.98 11.98 11.98 11.98 1.9K
10:54 11.98 12.01 11.98 12.01 5.4K
10:55 12.01 12.01 12.00 12.01 4.3K
10:56 12.01 12.03 12.00 12.00 3.7K
10:57 12.00 12.00 12.00 12.00 0.0K
10:58 12.02 12.02 12.02 12.02 0.3K
10:59 12.00 12.02 11.99 12.01 9.2K
11:00 12.01 12.01 12.01 12.01 1.1K
11:01 12.01 12.06 12.01 12.06 0.6K
11:02 12.06 12.06 12.06 12.06 0.0K
11:03 12.06 12.06 12.06 12.06 0.5K
11:04 12.06 12.06 12.06 12.06 0.1K
11:05 12.06 12.06 12.06 12.06 0.3K
11:06 12.06 12.06 12.06 12.06 0.4K
11:07 12.06 12.06 12.06 12.06 0.1K
11:08 12.06 12.06 12.06 12.06 0.3K
11:09 12.06 12.06 12.06 12.06 0.0K
11:10 12.06 12.06 12.06 12.06 0.4K
11:11 12.06 12.06 12.06 12.06 0.2K
11:12 12.06 12.08 12.06 12.08 0.3K
11:13 12.08 12.14 12.08 12.10 1.5K
11:14 12.10 12.12 12.10 12.11 4.7K
11:15 12.11 12.17 12.11 12.17 5.6K
11:16 12.17 12.17 12.17 12.17 0.3K
11:17 12.17 12.17 12.14 12.14 3.9K
11:18 12.14 12.14 12.09 12.11 1.6K
11:19 12.12 12.13 12.11 12.13 0.8K
11:20 12.13 12.15 12.13 12.15 0.6K
11:21 12.15 12.15 12.13 12.13 0.7K
11:22 12.13 12.13 12.13 12.13 0.6K
11:23 12.13 12.13 12.13 12.13 0.8K
11:24 12.13 12.13 12.13 12.13 0.3K
11:25 12.13 12.13 12.13 12.13 0.2K
11:26 12.13 12.13 12.13 12.13 0.4K
11:27 12.13 12.13 12.07 12.07 2.6K
11:28 12.09 12.09 12.09 12.09 0.8K
11:29 12.09 12.09 12.07 12.07 0.1K
11:30 12.07 12.09 12.07 12.09 0.4K
11:31 12.09 12.09 12.09 12.09 0.6K
11:32 12.09 12.09 12.07 12.07 1.2K
11:33 12.07 12.09 12.06 12.06 1.0K
11:34 12.06 12.06 12.06 12.06 0.3K
11:35 12.06 12.09 12.06 12.09 0.8K
11:36 12.09 12.09 12.09 12.09 0.4K
11:37 12.09 12.09 12.05 12.08 7.9K
11:38 12.06 12.08 12.05 12.08 0.4K
11:39 12.08 12.08 12.08 12.08 1.0K
11:40 12.08 12.08 12.08 12.08 1.1K
11:41 12.08 12.08 12.06 12.08 1.4K
11:42 12.08 12.08 12.08 12.08 1.3K
11:43 12.05 12.08 12.05 12.05 0.6K
11:44 12.05 12.05 12.05 12.05 1.0K
11:45 12.05 12.05 12.05 12.05 0.2K
11:46 12.05 12.05 12.05 12.05 1.2K
11:47 12.05 12.05 12.05 12.05 0.4K
11:48 12.05 12.05 12.05 12.05 4.1K
11:49 12.05 12.05 12.03 12.03 0.2K
11:50 12.03 12.04 12.03 12.04 3.8K
11:51 12.05 12.05 12.04 12.04 0.4K
11:52 12.05 12.05 12.05 12.05 0.2K
11:53 12.05 12.05 12.05 12.05 0.3K
11:54 12.05 12.05 12.04 12.04 3.3K
11:55 12.02 12.04 12.02 12.04 1.5K
11:56 12.04 12.04 12.03 12.03 0.3K
11:57 12.03 12.03 12.03 12.03 0.0K
11:58 12.03 12.03 12.03 12.03 0.5K
11:59 12.03 12.03 12.03 12.03 0.3K
12:00 12.03 12.04 12.03 12.04 1.7K
12:01 12.04 12.05 12.04 12.05 0.3K
12:02 12.05 12.18 12.05 12.18 4.5K
12:03 12.18 12.18 12.17 12.17 0.5K
12:04 12.17 12.18 12.17 12.18 0.6K
12:05 12.18 12.21 12.17 12.17 1.1K
12:06 12.17 12.20 12.17 12.20 0.5K
12:07 12.20 12.20 12.20 12.20 0.2K
12:08 12.20 12.28 12.20 12.28 3.9K
12:09 12.28 12.28 12.28 12.28 0.4K
12:10 12.29 12.29 12.29 12.29 0.4K
12:11 12.28 12.28 12.25 12.25 0.9K
12:12 12.20 12.23 12.20 12.23 2.3K
12:13 12.23 12.23 12.23 12.23 0.1K
12:14 12.23 12.23 12.23 12.23 0.5K
12:15 12.23 12.23 12.23 12.23 0.5K
12:16 12.23 12.23 12.23 12.23 0.6K
12:17 12.18 12.18 12.18 12.18 0.7K
12:18 12.18 12.21 12.17 12.21 0.9K
12:19 12.21 12.21 12.21 12.21 0.3K
12:20 12.21 12.21 12.21 12.21 0.2K
12:21 12.21 12.21 12.20 12.20 0.4K
12:22 12.20 12.20 12.20 12.20 0.2K
12:23 12.20 12.23 12.20 12.23 0.7K
12:24 12.23 12.23 12.17 12.17 0.2K
12:25 12.23 12.23 12.19 12.21 2.4K
12:26 12.21 12.21 12.21 12.21 0.4K
12:27 12.21 12.21 12.21 12.21 0.4K
12:28 12.21 12.21 12.15 12.15 0.6K
12:29 12.17 12.18 12.16 12.17 2.4K
12:30 12.17 12.17 12.17 12.17 0.5K
12:31 12.17 12.17 12.13 12.13 1.2K
12:32 12.13 12.13 12.13 12.13 0.1K
12:33 12.15 12.15 12.15 12.15 0.1K
12:34 12.15 12.15 12.15 12.15 0.4K
12:35 12.15 12.15 12.13 12.13 4.5K
12:36 12.13 12.13 12.13 12.13 0.7K
12:37 12.12 12.14 12.12 12.14 0.9K
12:38 12.12 12.12 12.06 12.06 1.8K
12:39 12.06 12.06 12.06 12.06 0.1K
12:40 12.06 12.08 12.06 12.08 0.2K
12:41 12.08 12.09 12.07 12.09 4.9K
12:42 12.09 12.09 12.09 12.09 0.0K
12:43 12.11 12.11 12.11 12.11 0.4K
12:44 12.09 12.11 12.09 12.09 2.4K
12:45 12.09 12.12 12.09 12.12 0.3K
12:46 12.11 12.11 12.11 12.11 0.6K
12:47 12.10 12.10 12.07 12.07 2.0K
12:48 12.07 12.07 12.07 12.07 0.3K
12:49 12.09 12.09 12.09 12.09 0.5K
12:50 12.09 12.09 12.09 12.09 0.3K
12:51 12.09 12.09 12.09 12.09 0.7K
12:52 12.09 12.09 12.09 12.09 0.4K
12:53 12.09 12.09 12.09 12.09 0.3K
12:54 12.09 12.09 12.09 12.09 0.4K
12:55 12.05 12.09 12.05 12.09 1.2K
12:56 12.09 12.12 12.09 12.09 1.3K
12:57 12.05 12.05 12.03 12.03 2.5K
12:58 12.03 12.03 12.00 12.00 4.8K
12:59 12.00 12.03 12.00 12.03 2.1K
13:00 12.03 12.04 12.03 12.04 0.6K
13:01 12.05 12.07 12.05 12.07 1.9K
13:02 12.07 12.07 12.04 12.04 3.0K
13:03 12.04 12.04 12.04 12.04 0.5K
13:04 12.04 12.04 12.04 12.04 0.1K
13:05 12.04 12.04 12.04 12.04 0.8K
13:06 12.04 12.04 11.94 11.94 9.0K
13:07 11.94 11.94 11.94 11.94 0.1K
13:08 11.94 11.94 11.94 11.94 0.2K
13:09 11.98 11.98 11.98 11.98 0.8K
13:10 11.98 11.98 11.97 11.97 0.5K
13:11 11.97 12.00 11.93 11.93 2.8K
13:12 11.93 11.93 11.91 11.91 1.0K
13:13 11.91 11.91 11.90 11.90 0.2K
13:14 11.93 11.93 11.93 11.93 0.5K
13:15 11.90 11.99 11.90 11.99 4.2K
13:16 11.98 11.98 11.98 11.98 0.9K
13:17 12.04 12.04 12.04 12.04 0.3K
13:18 11.98 12.02 11.98 12.02 1.2K
13:19 12.02 12.05 12.02 12.04 0.7K
13:20 12.02 12.02 11.96 11.96 1.7K
13:21 11.95 11.95 11.95 11.95 0.5K
13:22 11.99 11.99 11.95 11.95 1.1K
13:23 11.95 11.98 11.95 11.98 0.2K
13:24 12.00 12.01 11.99 11.99 2.6K
13:25 11.97 11.97 11.97 11.97 0.3K
13:26 11.97 11.97 11.97 11.97 0.2K
13:27 11.97 11.97 11.97 11.97 0.3K
13:28 11.97 11.99 11.97 11.99 0.5K
13:29 11.96 11.96 11.96 11.96 1.1K
13:30 11.96 11.96 11.96 11.96 0.6K
13:31 11.96 11.96 11.96 11.96 0.4K
13:32 11.93 11.93 11.91 11.91 9.0K
13:33 11.92 11.93 11.91 11.93 4.8K
13:34 11.93 11.93 11.93 11.93 0.1K
13:35 11.93 11.93 11.92 11.92 1.4K
13:36 11.92 11.95 11.92 11.95 1.9K
13:37 11.95 11.96 11.95 11.95 1.0K
13:38 11.96 11.96 11.96 11.96 2.6K
13:39 12.00 12.00 12.00 12.00 1.2K
13:40 12.00 12.00 11.99 11.99 0.2K
13:41 11.99 11.99 11.99 11.99 0.0K
13:42 11.99 11.99 11.99 11.99 1.3K
13:43 11.99 11.99 11.99 11.99 0.4K
13:44 11.99 11.99 11.99 11.99 0.1K
13:45 11.99 11.99 11.99 11.99 0.4K
13:46 11.99 11.99 11.95 11.95 1.8K
13:47 11.94 11.94 11.93 11.93 1.0K
13:48 11.93 11.93 11.93 11.93 0.2K
13:49 11.93 11.97 11.93 11.97 0.4K
13:50 11.97 11.97 11.97 11.97 0.5K
13:51 11.97 11.97 11.94 11.94 1.2K
13:52 11.94 11.95 11.93 11.93 1.4K
13:53 11.93 11.93 11.92 11.93 1.0K
13:54 11.92 11.93 11.92 11.93 1.6K
13:55 11.93 11.93 11.93 11.93 0.5K
13:56 11.93 11.93 11.92 11.92 0.7K
13:57 11.91 11.91 11.89 11.89 0.9K
13:58 11.89 11.90 11.88 11.88 1.0K
13:59 11.88 11.90 11.88 11.90 0.3K
14:00 11.90 11.90 11.90 11.90 1.1K
14:01 11.89 11.89 11.89 11.89 1.5K
14:02 11.90 11.90 11.87 11.87 2.2K
14:03 11.87 11.89 11.87 11.88 2.6K
14:04 11.88 11.88 11.88 11.88 0.1K
14:05 11.88 11.90 11.88 11.90 0.6K
14:06 11.90 11.90 11.90 11.90 1.4K
14:07 11.88 11.88 11.88 11.88 0.3K
14:08 11.88 11.90 11.88 11.90 0.7K
14:09 11.90 11.90 11.90 11.90 0.2K
14:10 11.90 11.90 11.90 11.90 0.3K
14:11 11.90 11.90 11.90 11.90 0.8K
14:12 11.88 11.88 11.88 11.88 1.7K
14:13 11.88 11.88 11.88 11.88 0.7K
14:14 11.88 11.91 11.88 11.91 0.6K
14:15 11.94 11.94 11.91 11.91 3.3K
14:16 11.91 11.91 11.91 11.91 0.6K
14:17 11.93 11.93 11.89 11.89 0.8K
14:18 11.90 11.90 11.90 11.90 1.0K
14:19 11.90 11.90 11.90 11.90 0.3K
14:20 11.90 11.90 11.90 11.90 0.5K
14:21 11.90 11.90 11.90 11.90 1.2K
14:22 11.90 11.90 11.90 11.90 0.3K
14:23 11.90 11.90 11.87 11.89 1.8K
14:24 11.89 11.90 11.88 11.88 2.0K
14:25 11.88 11.88 11.87 11.87 0.7K
14:26 11.87 11.87 11.86 11.87 0.7K
14:27 11.85 11.85 11.85 11.85 0.7K
14:28 11.85 11.87 11.85 11.85 0.9K
14:29 11.87 11.87 11.86 11.86 1.7K
14:30 11.86 11.86 11.81 11.81 1.2K
14:31 11.81 11.87 11.81 11.87 2.6K
14:32 11.87 11.88 11.86 11.87 1.5K
14:33 11.87 11.87 11.87 11.87 0.4K
14:34 11.90 11.90 11.90 11.90 1.7K
14:35 11.90 11.90 11.87 11.87 1.2K
14:36 11.88 11.90 11.88 11.90 0.9K
14:37 11.90 11.90 11.89 11.89 2.2K
14:38 11.89 11.90 11.88 11.88 1.4K
14:39 11.88 11.88 11.88 11.88 0.9K
14:40 11.88 11.88 11.88 11.88 0.8K
14:41 11.88 11.88 11.87 11.87 1.9K
14:42 11.87 11.87 11.87 11.87 0.2K
14:43 11.83 11.86 11.83 11.86 0.8K
14:44 11.86 11.86 11.86 11.86 0.1K
14:45 11.86 11.86 11.83 11.83 1.0K
14:46 11.83 11.89 11.83 11.88 0.5K
14:47 11.88 11.88 11.88 11.88 0.5K
14:48 11.88 11.88 11.87 11.87 0.9K
14:49 11.83 11.88 11.83 11.88 1.0K
14:50 11.88 11.88 11.84 11.84 1.9K
14:51 11.84 11.87 11.84 11.87 2.9K
14:52 11.87 11.87 11.87 11.87 0.6K
14:53 11.89 11.89 11.89 11.89 2.6K
14:54 11.89 11.89 11.89 11.89 0.9K
14:55 11.89 11.89 11.89 11.89 0.7K
14:56 11.89 11.89 11.89 11.89 0.7K
14:57 11.89 11.89 11.89 11.89 1.0K
14:58 11.89 11.89 11.89 11.89 0.7K
14:59 11.89 11.89 11.86 11.86 1.1K
15:00 11.86 11.88 11.86 11.88 1.1K
15:01 11.88 11.88 11.87 11.87 1.8K
15:02 11.86 11.86 11.86 11.86 0.6K
15:03 11.86 11.87 11.86 11.87 0.9K
15:04 11.88 11.88 11.85 11.87 0.9K
15:05 11.87 11.88 11.87 11.87 0.8K
15:06 11.86 11.88 11.86 11.86 1.3K
15:07 11.86 11.87 11.86 11.86 2.0K
15:08 11.86 11.86 11.85 11.85 1.0K
15:09 11.87 11.87 11.85 11.86 4.9K
15:10 11.86 11.87 11.86 11.86 0.9K
15:11 11.86 11.86 11.86 11.86 1.7K
15:12 11.86 11.86 11.86 11.86 0.9K
15:13 11.86 11.86 11.85 11.85 2.0K
15:14 11.85 11.85 11.85 11.85 0.8K
15:15 11.85 11.88 11.85 11.87 8.4K
15:16 11.87 11.89 11.87 11.88 5.1K
15:17 11.88 11.90 11.88 11.89 4.7K
15:18 11.87 11.87 11.84 11.84 2.3K
15:19 11.86 11.87 11.86 11.86 4.8K
15:20 11.86 11.86 11.83 11.85 1.9K
15:21 11.85 11.85 11.85 11.85 0.3K
15:22 11.85 11.85 11.85 11.85 0.8K
15:23 11.85 11.86 11.85 11.86 1.9K
15:24 11.85 11.85 11.80 11.80 3.2K
15:25 11.82 11.82 11.82 11.82 2.3K
15:26 11.82 11.83 11.82 11.82 1.0K
15:27 11.82 11.82 11.82 11.82 1.4K
15:28 11.82 11.82 11.79 11.79 3.3K
15:29 11.78 11.80 11.78 11.80 0.6K
15:30 11.80 11.80 11.78 11.78 1.4K
15:31 11.81 11.81 11.81 11.81 1.8K
15:32 11.82 11.83 11.82 11.82 7.0K
15:33 11.81 11.83 11.81 11.83 4.1K
15:34 11.83 11.87 11.83 11.87 4.2K
15:35 11.86 11.86 11.86 11.86 1.3K
15:36 11.86 11.87 11.86 11.87 1.7K
15:37 11.87 11.87 11.85 11.85 3.0K
15:38 11.85 11.86 11.85 11.86 3.0K
15:39 11.86 11.86 11.85 11.86 3.1K
15:40 11.86 11.87 11.86 11.87 1.5K
15:41 11.87 11.87 11.87 11.87 1.3K
15:42 11.86 11.86 11.84 11.84 4.8K
15:43 11.84 11.85 11.84 11.84 2.8K
15:44 11.84 11.84 11.83 11.84 3.4K
15:45 11.84 11.84 11.83 11.84 2.3K
15:46 11.84 11.84 11.83 11.83 2.5K
15:47 11.83 11.84 11.83 11.83 4.0K
15:48 11.83 11.83 11.80 11.81 6.2K
15:49 11.81 11.81 11.79 11.80 4.7K
15:50 11.79 11.79 11.77 11.77 3.6K
15:51 11.79 11.80 11.79 11.80 9.6K
15:52 11.79 11.79 11.78 11.78 5.5K
15:53 11.76 11.77 11.76 11.76 6.5K
15:54 11.77 11.77 11.76 11.76 5.7K
15:55 11.76 11.77 11.75 11.77 9.2K
15:56 11.81 11.84 11.81 11.83 10.5K
15:57 11.83 11.83 11.81 11.81 13.8K
15:58 11.82 11.82 11.79 11.79 12.8K
15:59 11.80 11.83 11.80 11.83 13.3K
16:00 11.84 11.84 11.41 11.80 172.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available