Nextnav Acquisition

NN
🏛️ usa →
14.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.59 12.58 11.37 11.37 21.5K
09:32 11.22 11.22 11.11 11.11 5.2K
09:33 11.20 11.32 11.20 11.32 4.5K
09:34 11.33 11.33 11.16 11.33 7.4K
09:35 11.52 11.69 11.52 11.69 3.0K
09:36 11.69 11.69 11.52 11.52 0.6K
09:37 11.62 11.62 11.60 11.60 1.2K
09:38 11.48 11.50 11.42 11.42 3.4K
09:39 11.42 11.45 11.38 11.38 2.6K
09:40 11.37 11.39 11.37 11.38 3.3K
09:41 11.37 11.44 11.37 11.44 6.7K
09:42 11.44 11.44 11.37 11.37 6.4K
09:43 11.34 11.34 11.34 11.34 4.8K
09:44 11.34 11.34 11.33 11.33 1.9K
09:45 11.34 11.35 11.34 11.34 4.9K
09:46 11.38 11.42 11.34 11.42 14.5K
09:47 11.42 11.59 11.39 11.59 8.5K
09:48 11.59 11.59 11.58 11.58 0.7K
09:49 11.58 11.58 11.48 11.50 7.8K
09:50 11.50 11.57 11.50 11.57 0.8K
09:51 11.54 11.54 11.54 11.54 1.2K
09:52 11.60 11.67 11.60 11.64 3.1K
09:53 11.64 11.64 11.64 11.64 0.6K
09:54 11.67 11.72 11.67 11.68 6.2K
09:55 11.68 11.77 11.68 11.77 5.1K
09:56 11.77 11.77 11.76 11.76 3.1K
09:57 11.76 11.85 11.76 11.85 2.7K
09:58 11.85 11.91 11.85 11.91 2.2K
09:59 12.10 12.10 12.00 12.00 11.4K
10:00 12.00 12.14 12.00 12.14 4.1K
10:01 12.14 12.14 12.14 12.14 7.7K
10:02 12.14 12.27 12.14 12.24 6.5K
10:03 12.24 12.24 12.24 12.24 17.2K
10:04 12.22 12.22 12.19 12.19 11.6K
10:05 12.19 12.19 12.07 12.07 5.6K
10:06 12.07 12.14 12.06 12.14 1.6K
10:07 12.18 12.18 12.17 12.17 1.0K
10:08 12.17 12.17 12.17 12.17 1.5K
10:09 12.17 12.21 12.14 12.21 5.7K
10:10 12.18 12.25 12.18 12.25 4.0K
10:11 12.25 12.35 12.25 12.35 6.2K
10:12 12.35 12.86 12.35 12.86 11.1K
10:13 12.86 12.95 12.84 12.95 9.0K
10:14 12.95 13.23 12.95 13.23 24.1K
10:15 13.31 13.36 13.23 13.23 27.6K
10:16 13.11 13.21 13.11 13.21 5.1K
10:17 13.21 13.21 13.21 13.21 16.2K
10:18 13.26 13.26 13.23 13.23 16.6K
10:19 13.23 13.23 12.86 12.86 14.6K
10:20 12.86 12.86 12.77 12.77 16.1K
10:21 12.77 12.81 12.63 12.67 7.2K
10:22 12.65 12.65 12.65 12.65 1.7K
10:23 12.56 12.56 12.52 12.54 9.2K
10:24 12.54 12.54 12.51 12.51 4.1K
10:25 12.51 12.51 12.51 12.51 11.1K
10:26 12.35 12.35 12.23 12.32 20.5K
10:27 12.34 12.43 12.34 12.43 4.5K
10:28 12.45 12.45 12.45 12.45 1.7K
10:29 12.45 12.45 12.28 12.30 5.4K
10:30 12.22 12.22 12.11 12.19 5.0K
10:31 12.19 12.19 12.05 12.05 6.4K
10:32 11.99 12.18 11.99 12.18 5.3K
10:33 12.19 12.27 12.18 12.27 55.9K
10:34 12.27 12.54 12.27 12.54 5.4K
10:35 12.54 12.54 12.41 12.41 4.4K
10:36 12.40 12.40 12.40 12.40 2.6K
10:37 12.40 12.40 12.26 12.26 1.4K
10:38 12.26 12.26 12.22 12.22 1.6K
10:39 12.22 12.22 12.19 12.21 8.0K
10:40 12.16 12.19 12.15 12.16 6.9K
10:41 12.16 12.25 12.15 12.24 8.3K
10:42 12.24 12.27 12.24 12.27 2.1K
10:43 12.30 12.33 12.30 12.32 3.4K
10:44 12.40 12.40 12.40 12.40 3.1K
10:45 12.40 12.50 12.40 12.47 2.1K
10:46 12.47 12.50 12.45 12.45 1.0K
10:47 12.45 12.46 12.45 12.46 13.5K
10:48 12.46 12.46 12.32 12.32 5.0K
10:49 12.32 12.42 12.32 12.42 1.9K
10:50 12.42 12.42 12.41 12.41 0.7K
10:51 12.41 12.46 12.41 12.45 5.6K
10:52 12.48 12.48 12.46 12.46 15.7K
10:53 12.46 12.46 12.44 12.44 1.0K
10:54 12.47 12.50 12.47 12.50 3.3K
10:55 12.50 12.61 12.50 12.61 1.7K
10:56 12.66 12.72 12.66 12.72 4.2K
10:57 12.72 12.72 12.63 12.63 1.8K
10:58 12.63 12.63 12.57 12.57 1.9K
10:59 12.57 12.57 12.57 12.57 0.1K
11:00 12.57 12.60 12.57 12.60 1.4K
11:01 12.60 12.60 12.60 12.60 0.7K
11:02 12.60 12.64 12.60 12.64 2.5K
11:03 12.61 12.61 12.61 12.61 2.9K
11:04 12.60 12.61 12.60 12.61 3.6K
11:05 12.62 12.62 12.60 12.60 4.2K
11:06 12.60 12.60 12.45 12.45 13.9K
11:07 12.41 12.45 12.41 12.44 2.5K
11:08 12.39 12.39 12.35 12.35 3.5K
11:09 12.33 12.33 12.32 12.32 0.8K
11:10 12.32 12.34 12.25 12.25 3.7K
11:11 12.25 12.31 12.25 12.31 4.1K
11:12 12.36 12.36 12.34 12.34 2.7K
11:13 12.34 12.34 12.25 12.28 2.4K
11:14 12.28 12.37 12.27 12.34 3.4K
11:15 12.34 12.34 12.34 12.34 2.9K
11:16 11.88 11.88 11.88 11.88 8.3K
11:17 11.88 11.88 11.87 11.87 1.1K
11:18 11.90 12.03 11.90 12.03 5.2K
11:19 12.03 12.03 12.03 12.03 1.0K
11:20 12.09 12.09 12.09 12.09 1.9K
11:21 12.19 12.19 12.19 12.19 2.0K
11:22 12.19 12.19 12.16 12.16 5.2K
11:23 12.11 12.16 12.11 12.14 4.0K
11:24 12.16 12.16 12.15 12.15 1.1K
11:25 12.15 12.15 12.12 12.12 1.0K
11:26 12.09 12.09 12.09 12.09 2.1K
11:27 12.09 12.09 12.04 12.04 1.3K
11:28 12.04 12.06 12.03 12.04 2.4K
11:29 12.04 12.04 12.02 12.02 2.3K
11:30 12.02 12.04 12.02 12.04 0.7K
11:31 11.97 12.02 11.97 12.02 3.3K
11:32 12.02 12.08 12.02 12.02 2.3K
11:33 12.04 12.04 12.02 12.02 1.4K
11:34 12.02 12.04 12.02 12.04 1.5K
11:35 12.03 12.03 11.99 11.99 2.5K
11:36 12.02 12.04 12.02 12.04 1.0K
11:37 12.05 12.05 12.04 12.04 2.4K
11:38 12.04 12.04 12.04 12.04 0.6K
11:39 12.03 12.11 12.03 12.08 3.4K
11:40 12.08 12.12 12.08 12.10 1.5K
11:41 12.10 12.12 12.10 12.10 2.9K
11:42 12.13 12.13 12.10 12.12 2.4K
11:43 12.14 12.21 12.14 12.21 3.9K
11:44 12.21 12.23 12.16 12.23 1.8K
11:45 12.24 12.26 12.24 12.26 2.3K
11:46 12.25 12.27 12.22 12.22 2.5K
11:47 12.22 12.24 12.22 12.24 2.9K
11:48 12.22 12.23 12.22 12.22 4.0K
11:49 12.23 12.24 12.23 12.24 1.8K
11:50 12.24 12.24 12.24 12.24 3.7K
11:51 12.24 12.28 12.24 12.28 3.4K
11:52 12.25 12.25 12.24 12.24 3.0K
11:53 12.23 12.23 12.19 12.19 2.0K
11:54 12.15 12.15 12.10 12.14 3.3K
11:55 12.14 12.14 12.13 12.13 0.6K
11:56 12.16 12.16 12.14 12.14 2.3K
11:57 12.14 12.14 12.14 12.14 1.9K
11:58 12.14 12.17 12.14 12.17 2.2K
11:59 12.17 12.17 12.12 12.15 6.1K
12:00 12.15 12.15 12.15 12.15 0.3K
12:01 12.15 12.15 12.05 12.05 1.8K
12:02 12.06 12.09 12.06 12.07 2.5K
12:03 12.07 12.07 12.05 12.05 0.3K
12:04 12.05 12.05 12.05 12.05 0.4K
12:05 12.08 12.11 12.08 12.11 5.9K
12:06 12.12 12.15 12.12 12.12 3.7K
12:07 12.12 12.13 12.12 12.12 0.9K
12:08 12.12 12.13 12.09 12.09 3.5K
12:09 12.05 12.07 12.03 12.07 7.3K
12:10 12.07 12.07 12.06 12.06 2.3K
12:11 12.05 12.05 12.00 12.00 10.0K
12:12 12.00 12.00 12.00 12.00 1.5K
12:13 12.04 12.04 12.04 12.04 2.4K
12:14 12.08 12.08 12.08 12.08 0.6K
12:15 12.08 12.12 12.08 12.11 3.3K
12:16 12.11 12.13 12.11 12.13 2.0K
12:17 12.13 12.13 12.11 12.11 0.3K
12:18 12.11 12.11 12.11 12.11 3.9K
12:19 12.10 12.10 12.05 12.05 4.7K
12:20 12.05 12.12 12.05 12.12 2.8K
12:21 12.12 12.12 12.12 12.12 1.0K
12:22 12.12 12.12 12.10 12.12 2.0K
12:23 12.13 12.13 12.07 12.07 0.8K
12:24 12.08 12.10 12.08 12.10 3.5K
12:25 12.11 12.13 12.11 12.13 2.8K
12:26 12.13 12.18 12.12 12.18 3.9K
12:27 12.18 12.18 12.18 12.18 1.4K
12:28 12.20 12.26 12.20 12.26 2.9K
12:29 12.24 12.24 12.20 12.20 1.9K
12:30 12.21 12.21 12.19 12.19 1.7K
12:31 12.19 12.19 12.18 12.18 0.3K
12:32 12.21 12.23 12.21 12.23 3.7K
12:33 12.21 12.24 12.21 12.23 2.4K
12:34 12.23 12.23 12.23 12.23 0.3K
12:35 12.28 12.28 12.25 12.28 4.1K
12:36 12.31 12.31 12.28 12.30 1.2K
12:37 12.27 12.27 12.27 12.27 0.3K
12:38 12.26 12.26 12.26 12.26 0.7K
12:39 12.26 12.26 12.24 12.24 1.0K
12:40 12.24 12.27 12.24 12.25 3.5K
12:41 12.25 12.37 12.25 12.37 2.6K
12:42 12.37 12.37 12.26 12.26 1.9K
12:43 12.20 12.20 12.20 12.20 1.8K
12:44 12.20 12.21 12.20 12.21 0.6K
12:45 12.21 12.21 12.20 12.20 0.2K
12:46 12.23 12.23 12.23 12.23 0.7K
12:47 12.23 12.23 12.17 12.19 0.9K
12:48 12.17 12.17 12.16 12.16 2.3K
12:49 12.16 12.16 12.16 12.16 2.7K
12:50 12.17 12.17 12.14 12.14 2.1K
12:51 12.14 12.14 12.14 12.14 1.0K
12:52 12.14 12.19 12.14 12.19 1.9K
12:53 12.19 12.21 12.19 12.19 2.3K
12:54 12.20 12.20 12.19 12.19 3.0K
12:55 12.19 12.21 12.19 12.21 1.9K
12:56 12.21 12.23 12.20 12.20 3.2K
12:57 12.20 12.20 12.15 12.15 2.3K
12:58 12.14 12.17 12.14 12.17 1.5K
12:59 12.17 12.17 12.15 12.15 0.3K
13:00 12.16 12.16 12.16 12.16 2.0K
13:01 12.19 12.19 12.19 12.19 2.7K
13:02 12.50 12.50 12.44 12.44 6.7K
13:03 12.44 12.44 12.31 12.31 1.3K
13:04 12.33 12.33 12.30 12.30 1.3K
13:05 12.27 12.27 12.27 12.27 0.6K
13:06 12.27 12.27 12.22 12.22 1.8K
13:07 12.25 12.28 12.25 12.28 3.9K
13:08 12.28 12.28 12.24 12.24 0.8K
13:09 12.24 12.25 12.24 12.24 2.2K
13:10 12.25 12.27 12.25 12.27 2.2K
13:11 12.27 12.29 12.26 12.27 4.3K
13:12 12.29 12.29 12.24 12.24 2.5K
13:13 12.24 12.32 12.24 12.32 4.8K
13:14 12.32 12.32 12.30 12.32 2.7K
13:15 12.33 12.38 12.33 12.38 3.2K
13:16 12.38 12.38 12.36 12.36 3.7K
13:17 12.36 12.37 12.36 12.37 4.6K
13:18 12.37 12.42 12.37 12.42 0.8K
13:19 12.42 12.42 12.39 12.42 3.6K
13:20 12.42 12.44 12.42 12.44 2.1K
13:21 12.44 12.47 12.44 12.47 0.6K
13:22 12.47 12.47 12.47 12.47 0.6K
13:23 12.47 12.47 12.47 12.47 0.2K
13:24 12.49 12.49 12.44 12.48 2.3K
13:25 12.48 12.53 12.45 12.52 3.7K
13:26 12.52 12.52 12.48 12.48 2.2K
13:27 12.48 12.48 12.48 12.48 1.4K
13:28 12.51 12.51 12.50 12.51 11.5K
13:29 12.51 12.51 12.48 12.49 1.1K
13:30 12.49 12.56 12.49 12.56 3.7K
13:31 12.59 12.59 12.59 12.59 1.4K
13:32 12.59 12.59 12.59 12.59 1.6K
13:33 12.51 12.51 12.47 12.47 3.8K
13:34 12.47 12.47 12.47 12.47 0.7K
13:35 12.47 12.47 12.47 12.47 0.2K
13:36 12.51 12.51 12.51 12.51 2.1K
13:37 12.51 12.54 12.51 12.54 4.0K
13:38 12.60 12.62 12.59 12.62 3.1K
13:39 12.58 12.58 12.57 12.57 1.3K
13:40 12.61 12.61 12.59 12.61 2.8K
13:41 12.61 12.61 12.56 12.56 1.7K
13:42 12.52 12.56 12.52 12.56 2.5K
13:43 12.56 12.57 12.56 12.57 0.8K
13:44 12.60 12.62 12.60 12.62 2.3K
13:45 12.62 12.62 12.62 12.62 0.6K
13:46 12.63 12.68 12.63 12.68 4.5K
13:47 12.64 12.71 12.60 12.71 7.3K
13:48 12.69 12.69 12.69 12.69 0.9K
13:49 12.69 12.69 12.66 12.66 0.3K
13:50 12.66 12.66 12.63 12.63 1.3K
13:51 12.59 12.61 12.59 12.61 4.0K
13:52 12.62 12.62 12.60 12.60 1.3K
13:53 12.60 12.60 12.58 12.58 0.9K
13:54 12.56 12.59 12.56 12.58 3.0K
13:55 12.58 12.59 12.58 12.59 1.4K
13:56 12.59 12.59 12.55 12.55 1.4K
13:57 12.56 12.56 12.52 12.52 1.3K
13:58 12.52 12.58 12.52 12.58 2.7K
13:59 12.59 12.59 12.58 12.58 1.3K
14:00 12.58 12.62 12.58 12.62 2.4K
14:01 12.62 12.64 12.62 12.64 2.5K
14:02 12.64 12.64 12.59 12.59 1.6K
14:03 12.56 12.56 12.56 12.56 2.0K
14:04 12.56 12.58 12.56 12.56 2.8K
14:05 12.55 12.58 12.55 12.56 3.7K
14:06 12.55 12.55 12.54 12.54 1.8K
14:07 12.43 12.43 12.41 12.43 3.6K
14:08 12.43 12.43 12.41 12.41 2.5K
14:09 12.46 12.46 12.46 12.46 3.8K
14:10 12.46 12.47 12.45 12.45 1.2K
14:11 12.45 12.54 12.44 12.54 3.2K
14:12 12.54 12.54 12.43 12.43 3.5K
14:13 12.42 12.43 12.42 12.43 1.6K
14:14 12.43 12.43 12.41 12.41 0.3K
14:15 12.41 12.41 12.41 12.41 1.1K
14:16 12.41 12.41 12.41 12.41 0.8K
14:17 12.40 12.45 12.40 12.45 2.9K
14:18 12.46 12.46 12.44 12.44 0.7K
14:19 12.44 12.47 12.42 12.47 3.7K
14:20 12.56 12.56 12.49 12.51 3.1K
14:21 12.52 12.52 12.48 12.50 3.7K
14:22 12.49 12.49 12.47 12.47 0.7K
14:23 12.49 12.52 12.49 12.52 2.3K
14:24 12.50 12.50 12.47 12.47 2.1K
14:25 12.47 12.47 12.39 12.39 2.0K
14:26 12.39 12.45 12.39 12.42 4.7K
14:27 12.38 12.38 12.36 12.36 1.0K
14:28 12.36 12.36 12.32 12.33 2.8K
14:29 12.33 12.33 12.31 12.31 2.0K
14:30 12.31 12.31 12.28 12.28 1.9K
14:31 12.28 12.28 12.26 12.26 2.8K
14:32 12.28 12.28 12.28 12.28 2.7K
14:33 12.28 12.32 12.28 12.31 3.1K
14:34 12.28 12.29 12.28 12.29 1.3K
14:35 12.29 12.32 12.29 12.32 1.9K
14:36 12.34 12.38 12.34 12.38 3.8K
14:37 12.38 12.38 12.37 12.37 0.5K
14:38 12.37 12.40 12.37 12.40 2.9K
14:39 12.41 12.41 12.39 12.41 1.0K
14:40 12.41 12.42 12.41 12.42 3.1K
14:41 12.40 12.40 12.33 12.35 4.0K
14:42 12.37 12.41 12.37 12.39 2.5K
14:43 12.39 12.39 12.34 12.34 1.3K
14:44 12.32 12.36 12.32 12.36 3.6K
14:45 12.36 12.36 12.31 12.31 2.8K
14:46 12.31 12.31 12.29 12.29 2.0K
14:47 12.29 12.36 12.29 12.36 2.8K
14:48 12.37 12.37 12.37 12.37 1.6K
14:49 12.33 12.35 12.33 12.35 1.5K
14:50 12.36 12.36 12.34 12.34 1.8K
14:51 12.32 12.33 12.31 12.33 2.9K
14:52 12.33 12.33 12.26 12.26 2.2K
14:53 12.26 12.28 12.26 12.28 1.7K
14:54 12.28 12.28 12.28 12.28 1.5K
14:55 12.28 12.28 12.25 12.25 1.5K
14:56 12.22 12.22 12.22 12.22 4.6K
14:57 12.22 12.22 12.19 12.19 1.8K
14:58 12.19 12.22 12.19 12.22 2.9K
14:59 12.22 12.22 12.19 12.19 0.5K
15:00 12.19 12.20 12.19 12.20 0.5K
15:01 12.20 12.28 12.20 12.28 4.9K
15:02 12.31 12.31 12.31 12.31 2.4K
15:03 12.31 12.31 12.27 12.27 0.6K
15:04 12.19 12.19 12.19 12.19 4.6K
15:05 12.19 12.22 12.19 12.22 3.0K
15:06 12.23 12.26 12.23 12.26 3.2K
15:07 12.26 12.26 12.22 12.22 1.9K
15:08 12.22 12.23 12.21 12.23 3.1K
15:09 12.24 12.24 12.21 12.22 4.7K
15:10 12.20 12.21 12.20 12.21 2.7K
15:11 12.20 12.24 12.19 12.24 4.0K
15:12 12.24 12.24 12.22 12.22 2.9K
15:13 12.22 12.28 12.22 12.28 14.5K
15:14 12.28 12.31 12.28 12.31 0.9K
15:15 12.31 12.33 12.31 12.33 5.8K
15:16 12.33 12.33 12.29 12.29 3.1K
15:17 12.28 12.29 12.27 12.29 6.1K
15:18 12.31 12.36 12.31 12.36 3.7K
15:19 12.33 12.40 12.31 12.40 5.9K
15:20 12.38 12.38 12.38 12.38 1.1K
15:21 12.38 12.41 12.38 12.41 2.6K
15:22 12.41 12.41 12.37 12.37 4.9K
15:23 12.37 12.39 12.37 12.39 2.5K
15:24 12.38 12.38 12.35 12.35 1.0K
15:25 12.36 12.38 12.36 12.38 4.7K
15:26 12.38 12.44 12.38 12.40 4.9K
15:27 12.42 12.42 12.36 12.38 6.3K
15:28 12.41 12.41 12.38 12.38 3.6K
15:29 12.38 12.38 12.37 12.37 1.1K
15:30 12.39 12.42 12.39 12.42 3.4K
15:31 12.42 12.42 12.36 12.39 6.6K
15:32 12.39 12.44 12.39 12.42 4.0K
15:33 12.42 12.42 12.40 12.40 4.6K
15:34 12.40 12.43 12.40 12.43 6.9K
15:35 12.44 12.46 12.44 12.44 6.2K
15:36 12.44 12.46 12.44 12.45 6.9K
15:37 12.44 12.44 12.40 12.40 6.9K
15:38 12.44 12.46 12.42 12.46 9.0K
15:39 12.46 12.46 12.44 12.46 3.4K
15:40 12.46 12.46 12.44 12.44 0.9K
15:41 12.40 12.40 12.35 12.35 7.8K
15:42 12.37 12.37 12.34 12.34 4.0K
15:43 12.30 12.31 12.28 12.31 11.2K
15:44 12.31 12.32 12.29 12.29 2.2K
15:45 12.29 12.30 12.26 12.26 2.8K
15:46 12.26 12.28 12.26 12.28 8.3K
15:47 12.29 12.29 12.29 12.29 2.4K
15:48 12.29 12.32 12.28 12.28 8.5K
15:49 12.28 12.28 12.27 12.28 4.7K
15:50 12.28 12.29 12.28 12.28 3.4K
15:51 12.28 12.31 12.28 12.31 6.7K
15:52 12.32 12.36 12.32 12.36 8.0K
15:53 12.33 12.34 12.33 12.34 13.0K
15:54 12.34 12.34 12.33 12.33 2.4K
15:55 12.30 12.36 12.30 12.36 14.2K
15:56 12.37 12.37 12.29 12.29 23.1K
15:57 12.25 12.25 12.21 12.21 22.0K
15:58 12.20 12.21 12.19 12.20 25.8K
15:59 12.20 12.23 12.19 12.23 28.2K
16:00 12.22 12.29 12.22 12.29 544.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available