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 11.02 11.13 10.76 11.13 12.6K
09:32 11.13 11.13 11.13 11.13 0.0K
09:33 11.20 11.23 11.20 11.23 2.7K
09:34 11.41 11.47 11.17 11.47 2.0K
09:35 11.47 11.47 11.27 11.27 0.4K
09:36 11.43 11.43 11.43 11.43 0.1K
09:37 11.11 11.24 11.11 11.24 1.6K
09:38 11.11 11.33 11.11 11.22 1.4K
09:39 11.31 11.31 11.22 11.22 4.7K
09:40 11.22 11.36 11.22 11.36 2.7K
09:41 11.36 11.36 11.36 11.36 0.0K
09:42 11.42 11.42 11.34 11.42 1.9K
09:43 11.34 11.34 11.26 11.26 5.5K
09:44 11.26 11.30 11.26 11.30 0.5K
09:45 11.29 11.29 11.26 11.27 4.9K
09:46 11.27 11.27 11.24 11.24 3.5K
09:47 11.24 11.24 11.16 11.16 2.6K
09:48 11.22 11.22 11.16 11.16 3.1K
09:49 11.16 11.17 11.13 11.15 6.4K
09:50 11.15 11.19 11.15 11.19 5.0K
09:51 11.19 11.23 11.19 11.23 0.6K
09:52 11.20 11.23 11.20 11.23 0.8K
09:53 11.29 11.32 11.29 11.32 2.3K
09:54 11.31 11.31 11.28 11.28 0.3K
09:55 11.28 11.28 11.23 11.25 1.5K
09:56 11.25 11.26 11.25 11.26 0.3K
09:57 11.26 11.27 11.26 11.27 2.0K
09:58 11.29 11.29 11.21 11.21 3.2K
09:59 11.18 11.21 11.18 11.18 5.8K
10:00 11.18 11.18 11.18 11.18 2.4K
10:01 11.16 11.21 11.15 11.21 5.9K
10:02 11.21 11.21 11.21 11.21 1.5K
10:03 11.21 11.21 11.21 11.21 0.3K
10:04 11.24 11.24 11.21 11.21 1.3K
10:05 11.27 11.27 11.27 11.27 1.3K
10:06 11.27 11.27 11.27 11.27 2.0K
10:07 11.18 11.18 11.14 11.14 2.6K
10:08 11.14 11.14 11.05 11.05 1.0K
10:09 11.05 11.05 11.04 11.04 0.6K
10:10 11.04 11.04 11.03 11.03 1.3K
10:11 11.03 11.09 11.03 11.06 10.4K
10:12 11.08 11.08 11.08 11.08 2.3K
10:13 11.08 11.09 11.05 11.05 2.5K
10:14 11.03 11.03 11.00 11.03 5.4K
10:15 11.03 11.03 10.96 10.96 3.1K
10:16 10.96 10.99 10.96 10.99 1.9K
10:17 11.00 11.04 10.98 11.04 2.1K
10:18 11.05 11.09 11.05 11.09 2.6K
10:19 11.11 11.11 11.10 11.10 1.1K
10:20 11.10 11.13 11.10 11.13 1.7K
10:21 11.09 11.10 11.09 11.09 1.9K
10:22 11.09 11.09 11.08 11.08 1.8K
10:23 11.08 11.08 11.00 11.00 6.1K
10:24 11.01 11.01 11.00 11.00 29.4K
10:25 11.03 11.09 11.03 11.09 2.6K
10:26 11.09 11.09 11.09 11.09 0.0K
10:27 11.09 11.09 11.08 11.08 3.6K
10:28 11.04 11.04 11.03 11.04 13.9K
10:29 11.04 11.04 11.03 11.03 0.5K
10:30 11.10 11.10 11.10 11.10 0.8K
10:31 11.10 11.12 11.07 11.07 1.7K
10:32 11.07 11.14 11.07 11.14 1.8K
10:33 11.14 11.19 11.14 11.19 0.4K
10:34 11.19 11.19 11.14 11.14 2.7K
10:35 11.14 11.21 11.14 11.21 2.1K
10:36 11.22 11.23 11.22 11.23 4.6K
10:37 11.20 11.20 11.20 11.20 0.2K
10:38 11.19 11.19 11.19 11.19 1.2K
10:39 11.17 11.17 11.16 11.16 1.8K
10:40 11.14 11.14 11.13 11.13 4.7K
10:41 11.13 11.13 11.11 11.13 0.2K
10:42 11.13 11.13 11.13 11.13 0.5K
10:43 11.12 11.12 11.11 11.11 2.2K
10:44 11.11 11.11 11.11 11.11 0.2K
10:45 11.11 11.11 11.11 11.11 0.5K
10:46 11.11 11.11 11.01 11.01 1.8K
10:47 11.07 11.08 11.07 11.08 5.5K
10:48 11.05 11.08 11.05 11.07 4.4K
10:49 11.05 11.05 11.03 11.03 0.3K
10:50 11.01 11.01 10.98 10.98 1.9K
10:51 10.98 10.98 10.98 10.98 0.2K
10:52 10.95 10.95 10.91 10.91 2.7K
10:53 10.91 10.91 10.90 10.90 1.7K
10:54 10.90 10.90 10.86 10.89 0.6K
10:55 10.89 10.90 10.87 10.88 4.2K
10:56 10.90 10.90 10.88 10.88 2.7K
10:57 10.88 10.88 10.87 10.87 0.7K
10:58 10.87 10.88 10.87 10.87 1.2K
10:59 10.87 10.87 10.87 10.87 0.9K
11:00 10.86 10.86 10.86 10.86 0.6K
11:01 10.86 10.86 10.84 10.84 2.9K
11:02 10.83 10.89 10.83 10.89 2.5K
11:03 10.89 10.89 10.89 10.89 0.5K
11:04 10.89 10.89 10.87 10.87 0.2K
11:05 10.91 10.95 10.91 10.95 4.1K
11:06 10.95 10.96 10.95 10.96 3.5K
11:07 10.96 10.96 10.96 10.96 3.1K
11:08 10.99 10.99 10.95 10.95 2.4K
11:09 10.95 10.96 10.95 10.96 1.0K
11:10 10.95 10.96 10.95 10.96 1.2K
11:11 10.94 10.95 10.94 10.95 0.8K
11:12 10.95 10.95 10.95 10.95 1.3K
11:13 10.95 10.95 10.94 10.94 0.9K
11:14 10.94 10.96 10.94 10.94 7.8K
11:15 10.94 10.94 10.90 10.90 1.5K
11:16 10.91 10.98 10.91 10.98 4.5K
11:17 10.99 10.99 10.97 10.97 2.3K
11:18 10.97 10.97 10.93 10.96 0.8K
11:19 10.94 10.95 10.93 10.93 2.1K
11:20 10.93 10.95 10.93 10.94 0.7K
11:21 10.95 10.96 10.95 10.96 1.9K
11:22 10.96 10.99 10.96 10.99 1.0K
11:23 10.99 10.99 10.99 10.99 0.6K
11:24 10.99 10.99 10.96 10.96 0.3K
11:25 10.99 11.01 10.98 11.01 2.2K
11:26 11.01 11.01 10.99 11.01 1.5K
11:27 10.98 10.98 10.98 10.98 2.2K
11:28 10.98 10.98 10.96 10.96 1.0K
11:29 10.98 10.98 10.98 10.98 0.8K
11:30 10.94 10.95 10.94 10.95 2.2K
11:31 10.91 10.91 10.91 10.91 1.5K
11:32 10.92 10.92 10.89 10.90 1.1K
11:33 10.86 10.86 10.86 10.86 1.2K
11:34 10.82 10.82 10.78 10.78 12.9K
11:35 10.78 10.78 10.78 10.78 1.6K
11:36 10.78 10.78 10.69 10.69 10.9K
11:37 10.71 10.80 10.71 10.80 3.8K
11:38 10.80 10.83 10.80 10.83 1.1K
11:39 10.84 10.84 10.84 10.84 0.7K
11:40 10.83 10.83 10.82 10.82 0.7K
11:41 10.82 10.82 10.82 10.82 0.5K
11:42 10.81 10.81 10.78 10.78 0.8K
11:43 10.78 10.78 10.75 10.77 0.8K
11:44 10.77 10.79 10.77 10.78 2.6K
11:45 10.79 10.79 10.77 10.77 2.3K
11:46 10.77 10.79 10.77 10.79 2.3K
11:47 10.81 10.81 10.81 10.81 0.4K
11:48 10.81 10.86 10.81 10.86 2.6K
11:49 10.86 10.86 10.84 10.84 0.8K
11:50 10.84 10.84 10.84 10.84 0.3K
11:51 10.80 10.82 10.80 10.82 0.8K
11:52 10.80 10.80 10.80 10.80 0.8K
11:53 10.80 10.80 10.80 10.80 0.9K
11:54 10.80 10.81 10.76 10.76 4.9K
11:55 10.75 10.76 10.74 10.76 2.5K
11:56 10.73 10.73 10.73 10.73 0.1K
11:57 10.73 10.74 10.71 10.71 1.3K
11:58 10.71 10.72 10.71 10.72 0.9K
11:59 10.72 10.72 10.71 10.71 1.2K
12:00 10.72 10.73 10.72 10.73 2.2K
12:01 10.72 10.72 10.72 10.72 0.6K
12:02 10.70 10.70 10.70 10.70 0.3K
12:03 10.72 10.72 10.72 10.72 0.8K
12:04 10.72 10.74 10.72 10.74 1.0K
12:05 10.74 10.74 10.74 10.74 0.9K
12:06 10.74 10.74 10.73 10.73 2.6K
12:07 10.73 10.73 10.73 10.73 1.0K
12:08 10.74 10.74 10.74 10.74 1.4K
12:09 10.73 10.74 10.73 10.74 1.6K
12:10 10.75 10.75 10.75 10.75 1.2K
12:11 10.73 10.77 10.73 10.77 2.8K
12:12 10.77 10.77 10.77 10.77 1.9K
12:13 10.77 10.77 10.77 10.77 3.8K
12:14 10.77 10.81 10.77 10.81 1.0K
12:15 10.81 10.82 10.81 10.82 1.6K
12:16 10.82 10.82 10.82 10.82 0.9K
12:17 10.81 10.81 10.80 10.81 3.8K
12:18 10.81 10.81 10.81 10.81 0.2K
12:19 10.81 10.81 10.79 10.80 1.4K
12:20 10.80 10.80 10.78 10.78 1.4K
12:21 10.78 10.79 10.78 10.79 3.7K
12:22 10.80 10.82 10.80 10.82 2.4K
12:23 10.81 10.82 10.81 10.81 1.0K
12:24 10.81 10.81 10.79 10.79 3.5K
12:25 10.79 10.79 10.79 10.79 1.1K
12:26 10.79 10.80 10.79 10.80 9.3K
12:27 10.80 10.80 10.79 10.79 2.7K
12:28 10.80 10.80 10.80 10.80 2.2K
12:29 10.80 10.80 10.75 10.75 4.4K
12:30 10.74 10.74 10.74 10.74 1.7K
12:31 10.74 10.74 10.72 10.73 3.9K
12:32 10.72 10.72 10.72 10.72 0.9K
12:33 10.72 10.75 10.72 10.75 4.8K
12:34 10.75 10.78 10.75 10.78 2.0K
12:35 10.78 10.78 10.77 10.77 1.0K
12:36 10.77 10.77 10.77 10.77 0.3K
12:37 10.80 10.80 10.79 10.79 16.9K
12:38 10.76 10.77 10.76 10.76 1.4K
12:39 10.76 10.77 10.76 10.77 2.2K
12:40 10.79 10.80 10.79 10.79 2.7K
12:41 10.79 10.79 10.78 10.78 1.6K
12:42 10.78 10.80 10.78 10.80 2.4K
12:43 10.80 10.80 10.79 10.79 17.0K
12:44 10.81 10.81 10.80 10.80 15.4K
12:45 10.79 10.79 10.77 10.77 5.0K
12:46 10.77 10.77 10.75 10.75 1.4K
12:47 10.76 10.76 10.76 10.76 0.8K
12:48 10.76 10.76 10.76 10.76 1.0K
12:49 10.76 10.76 10.73 10.73 1.6K
12:50 10.77 10.77 10.76 10.76 1.1K
12:51 10.76 10.80 10.76 10.80 2.7K
12:52 10.80 10.80 10.79 10.79 1.5K
12:53 10.78 10.78 10.75 10.75 1.2K
12:54 10.75 10.75 10.73 10.75 4.5K
12:55 10.75 10.76 10.75 10.76 0.9K
12:56 10.76 10.77 10.76 10.77 0.2K
12:57 10.77 10.77 10.77 10.77 0.9K
12:58 10.77 10.78 10.77 10.77 2.2K
12:59 10.77 10.77 10.74 10.74 2.3K
13:00 10.74 10.74 10.74 10.74 0.5K
13:01 10.73 10.73 10.72 10.72 0.7K
13:02 10.72 10.72 10.72 10.72 1.2K
13:03 10.79 10.85 10.79 10.85 13.1K
13:04 10.85 10.85 10.81 10.81 3.0K
13:05 10.79 10.87 10.79 10.87 6.1K
13:06 10.87 10.87 10.86 10.86 1.4K
13:07 10.86 10.86 10.83 10.83 1.4K
13:08 10.80 10.80 10.76 10.76 3.9K
13:09 10.77 10.77 10.75 10.75 0.6K
13:10 10.75 10.75 10.74 10.74 3.2K
13:11 10.74 10.74 10.69 10.71 6.0K
13:12 10.71 10.75 10.71 10.75 2.2K
13:13 10.74 10.77 10.74 10.77 1.2K
13:14 10.77 10.78 10.77 10.77 3.0K
13:15 10.77 10.77 10.76 10.76 0.6K
13:16 10.76 10.78 10.76 10.78 1.9K
13:17 10.78 10.82 10.78 10.82 1.6K
13:18 10.82 10.82 10.80 10.80 2.1K
13:19 10.80 10.80 10.70 10.70 23.4K
13:20 10.70 10.83 10.66 10.83 28.3K
13:21 11.07 11.17 11.01 11.17 19.3K
13:22 11.20 11.34 11.20 11.26 7.2K
13:23 11.26 11.30 11.18 11.30 8.2K
13:24 11.28 11.42 11.28 11.42 9.1K
13:25 11.49 11.58 11.49 11.58 7.6K
13:26 11.63 11.74 11.63 11.74 3.5K
13:27 11.74 11.78 11.66 11.78 19.5K
13:28 11.74 11.92 11.74 11.92 11.2K
13:29 11.96 11.96 11.73 11.73 8.0K
13:30 11.73 11.73 11.61 11.62 3.9K
13:31 11.60 11.64 11.60 11.64 7.7K
13:32 11.64 11.79 11.64 11.79 2.9K
13:33 11.81 11.86 11.81 11.86 7.5K
13:34 11.86 11.87 11.86 11.87 1.0K
13:35 11.87 11.99 11.87 11.99 6.7K
13:36 12.09 12.15 12.09 12.10 16.6K
13:37 12.27 12.27 12.27 12.27 4.3K
13:38 12.10 12.25 12.10 12.25 5.3K
13:39 12.12 12.17 12.01 12.01 34.8K
13:40 11.92 11.92 11.73 11.84 25.3K
13:41 11.84 11.84 11.76 11.81 7.0K
13:42 11.83 11.91 11.83 11.91 3.0K
13:43 11.91 11.91 11.84 11.84 16.1K
13:44 11.88 11.88 11.88 11.88 2.6K
13:45 11.92 11.92 11.86 11.86 7.0K
13:46 11.89 11.89 11.88 11.88 4.2K
13:47 11.85 11.96 11.85 11.96 17.3K
13:48 11.96 12.00 11.96 12.00 3.7K
13:49 12.00 12.05 12.00 12.05 2.3K
13:50 12.05 12.05 12.05 12.05 5.4K
13:51 12.00 12.00 12.00 12.00 2.8K
13:52 12.00 12.00 12.00 12.00 1.3K
13:53 12.00 12.03 12.00 12.01 5.2K
13:54 11.99 11.99 11.93 11.93 5.2K
13:55 11.90 11.91 11.88 11.90 12.1K
13:56 11.92 11.92 11.85 11.85 7.2K
13:57 11.80 11.86 11.79 11.86 46.0K
13:58 11.86 11.90 11.86 11.90 11.8K
13:59 11.90 11.97 11.90 11.97 8.8K
14:00 11.95 11.95 11.89 11.91 15.9K
14:01 11.96 12.03 11.96 12.03 13.7K
14:02 12.03 12.03 12.03 12.03 0.2K
14:03 11.98 12.02 11.98 12.02 2.0K
14:04 12.08 12.08 12.00 12.00 11.4K
14:05 12.04 12.04 12.02 12.03 4.6K
14:06 12.03 12.06 12.01 12.01 15.8K
14:07 12.01 12.02 12.01 12.02 4.4K
14:08 11.98 11.98 11.92 11.92 8.3K
14:09 11.92 11.92 11.89 11.89 4.0K
14:10 11.89 11.95 11.87 11.93 12.6K
14:11 11.97 11.97 11.90 11.90 11.2K
14:12 11.95 11.95 11.94 11.95 15.4K
14:13 12.00 12.02 12.00 12.00 10.3K
14:14 12.02 12.02 11.96 11.96 13.4K
14:15 11.93 11.93 11.89 11.89 2.0K
14:16 11.89 11.89 11.86 11.86 3.1K
14:17 11.79 11.80 11.79 11.80 5.2K
14:18 11.80 11.83 11.80 11.83 8.3K
14:19 11.82 11.87 11.82 11.87 5.2K
14:20 11.87 11.87 11.78 11.78 6.5K
14:21 11.78 11.78 11.75 11.75 2.1K
14:22 11.75 11.75 11.70 11.70 2.6K
14:23 11.73 11.74 11.73 11.73 4.3K
14:24 11.71 11.78 11.71 11.78 4.3K
14:25 11.83 11.84 11.79 11.83 4.6K
14:26 11.83 11.83 11.83 11.83 1.7K
14:27 11.82 11.83 11.82 11.82 3.7K
14:28 11.81 11.85 11.81 11.85 8.9K
14:29 11.89 11.89 11.88 11.88 6.8K
14:30 11.88 11.90 11.88 11.90 5.5K
14:31 11.93 11.99 11.93 11.99 15.9K
14:32 11.99 11.99 11.96 11.96 2.0K
14:33 11.93 12.02 11.93 11.99 11.2K
14:34 11.97 11.98 11.95 11.98 25.9K
14:35 11.96 11.96 11.87 11.87 13.3K
14:36 11.85 11.89 11.85 11.89 9.7K
14:37 11.89 11.90 11.87 11.89 11.5K
14:38 11.89 11.89 11.86 11.88 3.7K
14:39 11.92 11.96 11.88 11.88 12.3K
14:40 11.90 11.93 11.90 11.93 3.7K
14:41 11.92 11.94 11.90 11.90 5.9K
14:42 11.91 11.91 11.86 11.86 5.4K
14:43 12.08 12.08 11.98 11.98 98.4K
14:44 11.92 12.06 11.92 12.06 21.4K
14:45 12.08 12.08 11.89 11.89 34.4K
14:46 11.89 11.92 11.89 11.90 0.9K
14:47 11.87 11.91 11.85 11.85 9.5K
14:48 11.89 11.93 11.89 11.93 11.9K
14:49 11.94 12.00 11.94 12.00 13.1K
14:50 12.00 12.04 12.00 12.04 8.2K
14:51 12.00 12.00 11.96 11.99 5.9K
14:52 12.00 12.06 12.00 12.05 14.5K
14:53 12.06 12.13 12.06 12.09 11.3K
14:54 12.04 12.04 11.93 11.93 5.8K
14:55 11.92 11.92 11.86 11.86 9.3K
14:56 11.92 11.92 11.87 11.87 3.8K
14:57 11.86 11.87 11.86 11.86 3.5K
14:58 11.86 11.86 11.83 11.83 7.7K
14:59 11.83 11.85 11.83 11.83 5.9K
15:00 11.83 11.83 11.74 11.76 2.0K
15:01 11.76 11.76 11.72 11.72 2.2K
15:02 11.73 11.76 11.73 11.76 8.9K
15:03 11.76 11.81 11.76 11.80 7.9K
15:04 11.82 11.84 11.81 11.81 12.2K
15:05 11.81 11.83 11.80 11.83 5.1K
15:06 11.85 11.88 11.82 11.82 9.8K
15:07 11.80 11.81 11.79 11.79 5.7K
15:08 11.79 11.80 11.79 11.80 9.4K
15:09 11.80 11.80 11.78 11.78 7.9K
15:10 11.77 11.77 11.73 11.73 5.8K
15:11 11.76 11.82 11.76 11.82 7.3K
15:12 11.80 11.82 11.79 11.82 8.8K
15:13 11.82 11.84 11.82 11.83 5.4K
15:14 11.83 11.91 11.83 11.91 5.4K
15:15 11.87 11.93 11.87 11.93 2.5K
15:16 11.93 11.94 11.93 11.94 1.7K
15:17 11.94 11.97 11.94 11.97 2.2K
15:18 11.97 12.01 11.97 12.01 6.8K
15:19 12.04 12.04 11.99 11.99 4.6K
15:20 11.99 12.03 11.99 12.03 1.3K
15:21 12.08 12.08 12.08 12.08 1.8K
15:22 12.08 12.14 12.08 12.13 2.8K
15:23 12.09 12.09 12.04 12.04 5.6K
15:24 12.08 12.08 12.08 12.08 2.2K
15:25 12.08 12.08 12.08 12.08 4.8K
15:26 12.08 12.08 11.97 12.05 9.1K
15:27 12.08 12.08 12.07 12.07 2.2K
15:28 12.07 12.08 12.06 12.06 4.7K
15:29 12.09 12.09 12.09 12.09 2.6K
15:30 12.08 12.09 12.05 12.09 3.2K
15:31 12.10 12.10 12.10 12.10 3.3K
15:32 12.15 12.17 12.15 12.16 12.5K
15:33 12.15 12.15 12.13 12.14 4.4K
15:34 12.12 12.12 12.07 12.07 3.6K
15:35 12.07 12.10 12.07 12.10 5.1K
15:36 12.12 12.12 12.10 12.10 1.7K
15:37 12.11 12.12 12.10 12.12 4.6K
15:38 12.10 12.10 12.04 12.04 7.2K
15:39 12.04 12.05 12.04 12.04 5.3K
15:40 12.06 12.06 12.05 12.05 5.7K
15:41 12.05 12.09 12.05 12.09 1.2K
15:42 12.09 12.10 12.09 12.10 5.6K
15:43 12.11 12.13 12.11 12.13 6.3K
15:44 12.13 12.13 12.12 12.13 6.6K
15:45 12.13 12.13 12.08 12.08 9.2K
15:46 12.07 12.11 12.07 12.10 3.8K
15:47 12.08 12.10 12.08 12.10 4.6K
15:48 12.09 12.09 12.08 12.08 4.7K
15:49 12.02 12.05 12.00 12.00 20.7K
15:50 12.00 12.00 12.00 12.00 2.8K
15:51 12.00 12.04 12.00 12.04 30.1K
15:52 12.04 12.07 12.04 12.07 9.7K
15:53 12.08 12.11 12.08 12.11 13.2K
15:54 12.13 12.16 12.13 12.13 20.0K
15:55 12.11 12.11 12.06 12.10 24.5K
15:56 12.12 12.17 12.12 12.13 23.0K
15:57 12.13 12.14 12.11 12.11 18.2K
15:58 12.11 12.11 12.09 12.11 26.1K
15:59 12.11 12.14 12.11 12.14 29.7K
16:00 12.14 12.59 12.13 12.22 285.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available