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 11.89 12.03 11.89 11.89 8.3K
09:32 11.65 11.65 11.65 11.65 0.1K
09:33 11.65 11.65 11.65 11.65 1.2K
09:34 11.65 11.65 11.65 11.65 0.1K
09:35 11.65 11.65 11.65 11.65 0.4K
09:36 11.65 11.65 11.65 11.65 0.2K
09:37 11.65 11.65 11.65 11.65 0.0K
09:38 11.65 11.65 11.65 11.65 0.1K
09:39 11.65 11.65 11.65 11.65 0.0K
09:40 11.83 11.83 11.83 11.83 0.1K
09:41 11.82 11.82 11.82 11.82 0.1K
09:42 11.82 11.82 11.82 11.82 0.0K
09:43 11.89 11.89 11.89 11.89 0.1K
09:44 11.81 11.85 11.81 11.85 0.5K
09:45 11.85 11.85 11.85 11.85 1.7K
09:46 11.85 11.85 11.85 11.85 0.0K
09:47 11.85 11.85 11.80 11.80 0.8K
09:48 11.80 11.81 11.80 11.81 0.2K
09:49 11.81 11.81 11.81 11.81 0.0K
09:50 11.81 11.81 11.81 11.81 0.2K
09:51 11.81 11.81 11.81 11.81 0.0K
09:52 11.81 11.81 11.81 11.81 10.6K
09:53 11.81 11.81 11.79 11.79 0.6K
09:54 11.79 11.79 11.71 11.71 3.0K
09:55 11.71 11.71 11.70 11.70 0.8K
09:56 11.70 11.70 11.70 11.70 0.2K
09:57 11.69 11.69 11.69 11.69 0.3K
09:58 11.69 11.69 11.69 11.69 0.2K
09:59 11.76 11.81 11.76 11.81 2.0K
10:00 11.81 11.81 11.81 11.81 0.1K
10:01 11.81 11.81 11.81 11.81 0.7K
10:02 11.70 11.86 11.70 11.85 13.3K
10:03 11.85 11.85 11.85 11.85 0.0K
10:04 11.85 11.86 11.85 11.86 0.2K
10:05 11.87 11.87 11.87 11.87 10.8K
10:06 11.71 11.71 11.71 11.71 0.7K
10:07 11.71 11.71 11.71 11.71 0.3K
10:08 11.71 11.98 11.71 11.98 13.3K
10:09 11.91 11.91 11.90 11.90 1.9K
10:10 11.90 11.90 11.90 11.90 0.6K
10:11 11.90 11.92 11.90 11.92 0.5K
10:12 11.93 11.93 11.91 11.91 2.5K
10:13 11.91 11.92 11.91 11.92 0.3K
10:14 11.89 11.89 11.87 11.87 4.5K
10:15 11.87 11.87 11.87 11.87 0.3K
10:16 11.87 11.87 11.86 11.86 3.2K
10:17 11.86 11.86 11.86 11.86 0.7K
10:18 11.86 11.86 11.86 11.86 0.3K
10:19 11.86 11.86 11.86 11.86 0.3K
10:20 11.86 11.86 11.81 11.81 2.6K
10:21 11.81 11.90 11.81 11.90 14.8K
10:22 11.90 11.90 11.90 11.90 0.0K
10:23 11.90 11.90 11.90 11.90 0.8K
10:24 11.88 11.88 11.88 11.88 0.3K
10:25 11.92 11.92 11.88 11.88 1.0K
10:26 11.88 11.88 11.88 11.88 0.1K
10:27 11.88 11.88 11.88 11.88 0.2K
10:28 11.88 11.88 11.88 11.88 0.3K
10:29 11.93 11.94 11.91 11.94 2.0K
10:30 11.91 11.91 11.91 11.91 1.5K
10:31 11.91 11.96 11.91 11.96 2.6K
10:32 11.96 11.96 11.93 11.94 1.3K
10:33 11.94 11.94 11.94 11.94 0.4K
10:34 11.94 12.00 11.94 12.00 0.4K
10:35 12.00 12.00 12.00 12.00 0.2K
10:36 12.00 12.00 12.00 12.00 0.2K
10:37 12.00 12.00 11.96 11.96 3.7K
10:38 11.96 11.97 11.96 11.97 1.4K
10:39 11.97 11.97 11.94 11.95 0.7K
10:40 11.96 11.96 11.94 11.94 3.2K
10:41 11.94 11.94 11.94 11.94 0.2K
10:42 11.94 11.97 11.94 11.97 10.6K
10:43 11.97 11.97 11.97 11.97 0.4K
10:44 11.97 11.97 11.97 11.97 0.2K
10:45 11.97 12.00 11.97 12.00 1.1K
10:46 12.00 12.00 11.97 11.97 3.4K
10:47 11.97 11.97 11.95 11.95 0.3K
10:48 11.95 11.95 11.95 11.95 0.3K
10:49 11.95 11.95 11.95 11.95 0.6K
10:50 11.95 11.97 11.95 11.97 0.5K
10:51 11.94 11.94 11.94 11.94 1.5K
10:52 11.94 11.94 11.94 11.94 0.1K
10:53 11.94 11.95 11.94 11.95 0.3K
10:54 11.94 11.97 11.94 11.97 11.5K
10:55 11.94 11.96 11.94 11.96 1.4K
10:56 11.96 11.96 11.89 11.90 2.6K
10:57 11.90 11.90 11.90 11.90 0.2K
10:58 11.87 11.87 11.87 11.87 0.6K
10:59 11.87 11.87 11.87 11.87 0.4K
11:00 11.87 11.90 11.87 11.90 11.3K
11:01 11.90 11.94 11.90 11.94 1.1K
11:02 11.94 11.94 11.93 11.93 4.0K
11:03 11.93 11.93 11.93 11.93 1.5K
11:04 11.93 11.93 11.91 11.91 1.8K
11:05 11.91 11.91 11.91 11.91 0.8K
11:06 11.91 11.91 11.91 11.91 0.1K
11:07 11.90 11.90 11.89 11.89 3.8K
11:08 11.90 11.93 11.89 11.93 13.4K
11:09 11.93 11.93 11.93 11.93 0.1K
11:10 11.93 11.93 11.93 11.93 0.8K
11:11 11.93 11.93 11.93 11.93 0.5K
11:12 11.93 11.93 11.93 11.93 0.3K
11:13 11.93 11.93 11.93 11.93 0.6K
11:14 11.93 11.93 11.93 11.93 3.4K
11:15 11.93 11.94 11.93 11.94 11.9K
11:16 11.95 11.95 11.90 11.90 3.0K
11:17 11.90 11.91 11.90 11.90 0.8K
11:18 11.90 11.92 11.90 11.92 0.8K
11:19 11.92 11.92 11.92 11.92 0.3K
11:20 11.92 11.96 11.92 11.96 1.3K
11:21 11.93 11.93 11.93 11.93 2.6K
11:22 11.93 11.93 11.93 11.93 0.0K
11:23 11.93 11.97 11.93 11.97 1.4K
11:24 11.96 11.99 11.96 11.99 12.1K
11:25 11.99 12.00 11.99 12.00 0.7K
11:26 12.00 12.03 12.00 12.03 1.8K
11:27 12.03 12.05 12.03 12.05 0.6K
11:28 12.08 12.10 12.06 12.06 22.4K
11:29 12.06 12.06 12.06 12.06 0.5K
11:30 12.06 12.07 12.06 12.07 0.6K
11:31 12.07 12.07 12.05 12.05 2.0K
11:32 12.05 12.05 12.01 12.01 1.5K
11:33 12.01 12.02 12.01 12.01 0.4K
11:34 12.01 12.04 12.01 12.03 11.5K
11:35 12.03 12.03 12.03 12.03 4.2K
11:36 12.03 12.03 12.03 12.03 0.1K
11:37 12.03 12.04 12.02 12.04 0.6K
11:38 12.04 12.04 12.04 12.04 0.4K
11:39 12.04 12.04 12.04 12.04 0.6K
11:40 11.99 11.99 11.99 11.99 3.6K
11:41 11.99 11.99 11.96 11.96 2.6K
11:42 11.96 11.96 11.96 11.96 0.0K
11:43 11.96 11.98 11.96 11.98 0.2K
11:44 11.98 11.98 11.98 11.98 0.0K
11:45 11.98 11.98 11.98 11.98 0.2K
11:46 11.98 11.98 11.97 11.97 0.4K
11:47 11.95 11.95 11.95 11.95 1.7K
11:48 11.95 11.95 11.95 11.95 0.5K
11:49 11.95 11.95 11.91 11.91 2.6K
11:50 11.91 11.92 11.91 11.92 0.2K
11:51 11.92 11.92 11.92 11.92 0.0K
11:52 11.93 11.93 11.93 11.93 0.3K
11:53 11.93 11.93 11.90 11.91 1.3K
11:54 11.91 11.91 11.91 11.91 0.1K
11:55 11.89 11.89 11.89 11.89 1.2K
11:56 11.89 11.89 11.88 11.89 0.8K
11:57 11.89 11.89 11.89 11.89 0.0K
11:58 11.89 11.89 11.89 11.89 1.8K
11:59 11.89 11.89 11.89 11.89 0.2K
12:00 11.89 11.94 11.89 11.94 4.7K
12:01 11.94 11.96 11.94 11.96 0.4K
12:02 11.94 11.94 11.94 11.94 1.5K
12:03 11.94 11.97 11.94 11.97 0.8K
12:04 11.97 11.97 11.97 11.97 0.5K
12:05 11.97 11.97 11.97 11.97 0.1K
12:06 11.97 11.97 11.97 11.97 0.1K
12:07 11.97 11.97 11.91 11.91 1.6K
12:08 11.91 11.91 11.91 11.91 0.7K
12:09 11.93 11.93 11.93 11.93 0.2K
12:10 11.93 11.93 11.93 11.93 0.2K
12:11 11.93 11.94 11.93 11.94 0.5K
12:12 11.94 11.94 11.94 11.94 0.1K
12:13 11.94 11.94 11.94 11.94 0.2K
12:14 11.94 11.94 11.94 11.94 0.3K
12:15 11.94 11.94 11.94 11.94 0.2K
12:16 11.94 11.94 11.94 11.94 0.2K
12:17 11.94 11.95 11.94 11.95 1.9K
12:18 11.95 11.95 11.94 11.94 4.6K
12:19 11.94 11.94 11.94 11.94 0.6K
12:20 11.94 11.94 11.92 11.92 0.5K
12:21 11.92 11.97 11.92 11.97 0.9K
12:22 11.97 11.97 11.96 11.96 0.7K
12:23 11.96 11.96 11.96 11.96 0.0K
12:24 11.96 11.97 11.96 11.97 2.1K
12:25 11.97 11.97 11.95 11.95 0.5K
12:26 11.95 11.96 11.95 11.96 2.2K
12:27 11.96 12.00 11.96 12.00 2.3K
12:28 12.00 12.00 11.98 11.98 4.8K
12:29 11.98 11.99 11.98 11.99 0.3K
12:30 11.99 11.99 11.99 11.99 0.1K
12:31 11.99 12.01 11.99 12.01 0.4K
12:32 12.01 12.01 12.01 12.01 0.3K
12:33 12.01 12.04 12.01 12.04 1.2K
12:34 12.01 12.01 12.01 12.01 1.4K
12:35 12.01 12.03 12.01 12.03 0.3K
12:36 12.03 12.03 12.01 12.01 1.2K
12:37 11.99 11.99 11.95 11.95 4.8K
12:38 11.95 11.95 11.95 11.95 0.2K
12:39 11.95 11.95 11.92 11.92 11.5K
12:40 11.92 11.92 11.89 11.89 0.8K
12:41 11.89 11.89 11.89 11.89 0.8K
12:42 11.89 11.90 11.89 11.90 0.8K
12:43 11.90 11.90 11.90 11.90 0.0K
12:44 11.90 11.90 11.90 11.90 1.2K
12:45 11.90 11.93 11.90 11.93 0.4K
12:46 11.93 11.93 11.93 11.93 1.6K
12:47 11.93 11.94 11.93 11.93 2.3K
12:48 11.93 11.93 11.93 11.93 0.1K
12:49 11.93 11.93 11.93 11.93 0.8K
12:50 11.93 11.93 11.93 11.93 0.4K
12:51 11.93 11.93 11.93 11.93 0.6K
12:52 11.94 11.94 11.94 11.94 0.2K
12:53 11.94 11.94 11.94 11.94 0.1K
12:54 11.94 11.94 11.94 11.94 2.4K
12:55 11.94 11.94 11.94 11.94 0.6K
12:56 11.94 11.94 11.94 11.94 1.8K
12:57 11.94 11.94 11.93 11.93 2.7K
12:58 11.93 11.94 11.93 11.94 2.3K
12:59 11.94 11.94 11.91 11.91 3.2K
13:00 11.91 11.91 11.91 11.91 0.4K
13:01 11.87 11.87 11.87 11.87 1.6K
13:02 11.93 11.93 11.93 11.93 0.5K
13:03 11.93 11.93 11.93 11.93 0.2K
13:04 11.93 11.93 11.93 11.93 0.3K
13:05 11.93 11.93 11.92 11.92 1.9K
13:06 11.92 11.92 11.92 11.92 0.8K
13:07 11.92 11.92 11.92 11.92 0.1K
13:08 11.93 11.93 11.93 11.93 0.1K
13:09 11.93 11.93 11.93 11.93 0.1K
13:10 11.93 11.93 11.93 11.93 0.2K
13:11 11.93 11.93 11.90 11.90 1.5K
13:12 11.91 11.91 11.91 11.91 2.3K
13:13 11.91 11.91 11.91 11.91 0.1K
13:14 11.91 11.91 11.91 11.91 0.2K
13:15 11.91 11.92 11.90 11.90 1.4K
13:16 11.90 11.90 11.90 11.90 0.1K
13:17 11.90 11.93 11.90 11.93 2.2K
13:18 11.93 11.94 11.93 11.94 0.3K
13:19 11.94 11.96 11.94 11.96 0.6K
13:20 11.96 11.96 11.95 11.95 0.2K
13:21 11.95 11.95 11.95 11.95 0.6K
13:22 11.95 11.95 11.95 11.95 0.0K
13:23 11.95 11.96 11.95 11.96 0.7K
13:24 11.96 11.96 11.94 11.94 1.9K
13:25 11.94 11.95 11.94 11.95 0.9K
13:26 11.94 11.97 11.94 11.97 0.8K
13:27 11.97 11.97 11.96 11.96 0.5K
13:28 11.96 11.97 11.96 11.97 0.3K
13:29 11.97 12.00 11.97 12.00 1.4K
13:30 12.00 12.00 11.96 11.96 0.5K
13:31 11.98 11.99 11.95 11.95 6.3K
13:32 11.95 11.95 11.93 11.93 2.3K
13:33 11.93 11.93 11.93 11.93 0.3K
13:34 11.94 11.94 11.94 11.94 2.6K
13:35 11.94 11.94 11.93 11.93 0.9K
13:36 11.93 11.93 11.93 11.93 0.3K
13:37 11.92 11.95 11.92 11.95 0.9K
13:38 11.95 11.95 11.92 11.93 0.4K
13:39 11.95 11.95 11.93 11.94 0.9K
13:40 11.93 11.93 11.93 11.93 1.9K
13:41 11.87 11.87 11.84 11.84 4.4K
13:42 11.85 11.86 11.85 11.85 1.1K
13:43 11.86 11.86 11.86 11.86 1.3K
13:44 11.86 11.86 11.86 11.86 0.1K
13:45 11.89 11.89 11.89 11.89 0.7K
13:46 11.89 11.89 11.87 11.87 0.9K
13:47 11.87 11.87 11.85 11.85 3.3K
13:48 11.85 11.85 11.85 11.85 1.8K
13:49 11.84 11.84 11.84 11.84 0.3K
13:50 11.84 11.88 11.84 11.88 1.7K
13:51 11.88 11.88 11.86 11.87 1.1K
13:52 11.87 11.87 11.87 11.87 0.9K
13:53 11.87 11.92 11.87 11.92 0.8K
13:54 11.92 11.92 11.92 11.92 0.1K
13:55 11.92 11.92 11.86 11.87 2.7K
13:56 11.87 11.88 11.87 11.88 0.6K
13:57 11.87 11.87 11.86 11.86 2.3K
13:58 11.86 11.86 11.82 11.85 4.1K
13:59 11.86 11.86 11.84 11.84 0.9K
14:00 11.85 11.85 11.85 11.85 0.7K
14:01 11.85 11.93 11.85 11.93 1.8K
14:02 11.93 11.93 11.87 11.87 2.7K
14:03 11.87 11.87 11.84 11.84 1.7K
14:04 11.85 11.88 11.85 11.88 1.1K
14:05 11.88 11.88 11.88 11.88 0.1K
14:06 11.88 11.88 11.88 11.88 0.5K
14:07 11.88 11.88 11.88 11.88 0.2K
14:08 11.88 11.89 11.88 11.89 0.3K
14:09 11.89 11.89 11.89 11.89 0.2K
14:10 11.89 11.89 11.89 11.89 0.3K
14:11 11.89 11.92 11.89 11.92 0.7K
14:12 11.92 11.92 11.92 11.92 0.1K
14:13 11.90 11.91 11.90 11.91 0.3K
14:14 11.91 11.91 11.87 11.87 1.5K
14:15 11.87 11.89 11.87 11.89 0.5K
14:16 11.89 11.89 11.89 11.89 0.0K
14:17 11.89 11.91 11.89 11.91 0.7K
14:18 11.96 11.96 11.96 11.96 6.3K
14:19 11.96 12.01 11.96 12.01 2.7K
14:20 12.01 12.01 11.99 11.99 0.6K
14:21 11.97 11.97 11.95 11.95 2.7K
14:22 11.95 11.97 11.95 11.97 0.5K
14:23 11.97 11.97 11.97 11.97 0.1K
14:24 11.97 11.97 11.97 11.97 0.2K
14:25 11.97 12.08 11.97 12.08 3.0K
14:26 12.08 12.08 11.99 11.99 0.4K
14:27 11.99 12.00 11.99 12.00 3.0K
14:28 12.00 12.02 11.98 11.98 1.3K
14:29 11.98 11.98 11.98 11.98 1.2K
14:30 11.96 11.96 11.96 11.96 0.9K
14:31 11.97 11.97 11.97 11.97 0.5K
14:32 11.97 11.97 11.95 11.95 0.8K
14:33 11.95 11.95 11.95 11.95 0.4K
14:34 11.95 11.96 11.95 11.96 0.6K
14:35 11.96 11.96 11.88 11.88 4.5K
14:36 11.88 11.88 11.86 11.86 0.8K
14:37 11.86 11.86 11.86 11.86 0.0K
14:38 11.86 11.86 11.86 11.86 0.3K
14:39 11.86 11.86 11.86 11.86 0.9K
14:40 11.86 11.86 11.83 11.85 1.6K
14:41 11.85 11.87 11.83 11.87 2.0K
14:42 11.85 11.87 11.85 11.86 1.8K
14:43 11.86 11.86 11.86 11.86 0.2K
14:44 11.86 11.86 11.86 11.86 0.2K
14:45 11.86 11.86 11.86 11.86 0.2K
14:46 11.86 11.88 11.86 11.88 0.1K
14:47 11.88 11.88 11.85 11.86 0.5K
14:48 11.86 11.86 11.86 11.86 0.2K
14:49 11.86 11.86 11.80 11.80 3.5K
14:50 11.81 11.81 11.81 11.81 0.2K
14:51 11.81 11.82 11.81 11.82 0.8K
14:52 11.82 11.82 11.82 11.82 0.3K
14:53 11.82 11.82 11.82 11.82 0.1K
14:54 11.82 11.82 11.80 11.80 1.3K
14:55 11.80 11.80 11.80 11.80 1.4K
14:56 11.79 11.79 11.79 11.79 0.9K
14:57 11.79 11.79 11.74 11.74 2.5K
14:58 11.74 11.75 11.72 11.75 8.9K
14:59 11.75 11.75 11.75 11.75 0.3K
15:00 11.75 11.75 11.70 11.70 1.9K
15:01 11.70 11.72 11.70 11.72 1.3K
15:02 11.72 11.72 11.72 11.72 0.5K
15:03 11.73 11.73 11.72 11.72 4.4K
15:04 11.72 11.72 11.72 11.72 5.5K
15:05 11.72 11.72 11.69 11.69 2.7K
15:06 11.70 11.72 11.70 11.72 1.3K
15:07 11.72 11.72 11.70 11.70 1.7K
15:08 11.70 11.70 11.69 11.69 1.6K
15:09 11.69 11.69 11.69 11.69 0.1K
15:10 11.69 11.69 11.69 11.69 0.6K
15:11 11.69 11.69 11.69 11.69 0.2K
15:12 11.69 11.70 11.69 11.70 7.3K
15:13 11.70 11.70 11.70 11.70 2.4K
15:14 11.70 11.72 11.70 11.72 0.7K
15:15 11.72 11.72 11.72 11.72 0.6K
15:16 11.74 11.74 11.74 11.74 0.3K
15:17 11.74 11.74 11.72 11.72 2.0K
15:18 11.72 11.73 11.72 11.73 0.7K
15:19 11.72 11.72 11.71 11.72 2.9K
15:20 11.72 11.72 11.72 11.72 0.2K
15:21 11.72 11.72 11.69 11.69 1.1K
15:22 11.69 11.69 11.69 11.69 0.3K
15:23 11.69 11.69 11.69 11.69 0.6K
15:24 11.71 11.71 11.71 11.71 1.4K
15:25 11.71 11.71 11.71 11.71 1.4K
15:26 11.71 11.71 11.67 11.68 0.4K
15:27 11.69 11.69 11.69 11.69 1.9K
15:28 11.69 11.72 11.69 11.72 0.8K
15:29 11.69 11.69 11.69 11.69 1.8K
15:30 11.69 11.72 11.69 11.72 0.5K
15:31 11.72 11.74 11.72 11.74 1.3K
15:32 11.74 11.76 11.73 11.73 3.3K
15:33 11.73 11.76 11.73 11.76 1.9K
15:34 11.81 11.81 11.77 11.77 2.7K
15:35 11.76 11.76 11.75 11.76 3.5K
15:36 11.76 11.77 11.76 11.77 0.5K
15:37 11.77 11.77 11.77 11.77 0.9K
15:38 11.75 11.76 11.75 11.76 2.3K
15:39 11.78 11.81 11.78 11.81 1.6K
15:40 11.81 11.81 11.76 11.76 2.5K
15:41 11.76 11.76 11.76 11.76 0.7K
15:42 11.76 11.76 11.76 11.76 1.1K
15:43 11.82 11.83 11.79 11.79 3.8K
15:44 11.81 11.81 11.79 11.80 1.3K
15:45 11.81 11.81 11.81 11.81 2.1K
15:46 11.82 11.82 11.81 11.82 2.2K
15:47 11.82 11.83 11.80 11.80 1.8K
15:48 11.80 11.82 11.80 11.82 0.9K
15:49 11.82 11.82 11.82 11.82 1.6K
15:50 11.82 11.83 11.82 11.83 2.0K
15:51 11.86 11.87 11.85 11.87 4.6K
15:52 11.87 11.87 11.85 11.85 7.9K
15:53 11.86 11.86 11.85 11.86 3.1K
15:54 11.86 11.87 11.86 11.87 5.8K
15:55 11.87 11.91 11.87 11.91 4.5K
15:56 11.89 11.91 11.88 11.91 7.6K
15:57 11.92 11.93 11.92 11.92 12.2K
15:58 11.92 11.93 11.89 11.93 15.4K
15:59 11.93 11.94 11.92 11.94 27.9K
16:00 11.92 11.95 11.92 11.94 133.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available