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 12.00 12.00 11.00 11.82 29.0K
09:32 11.85 11.85 11.83 11.83 0.2K
09:33 11.83 12.07 11.83 11.83 0.4K
09:34 11.83 11.83 11.83 11.83 0.4K
09:35 11.83 11.83 11.83 11.83 0.2K
09:36 11.83 11.83 11.83 11.83 0.0K
09:37 11.83 11.83 11.83 11.83 0.1K
09:38 11.83 11.83 11.83 11.83 1.1K
09:39 11.90 11.95 11.90 11.95 10.8K
09:40 11.97 11.97 11.97 11.97 1.4K
09:41 11.97 11.97 11.97 11.97 0.1K
09:42 11.97 12.01 11.97 12.01 16.0K
09:43 12.01 12.01 12.01 12.01 0.1K
09:44 12.01 12.14 12.01 12.13 0.9K
09:45 12.13 12.13 12.13 12.13 0.3K
09:46 12.13 12.13 12.03 12.04 1.6K
09:47 12.00 12.00 12.00 12.00 0.5K
09:48 12.00 12.00 12.00 12.00 0.0K
09:49 12.04 12.04 12.04 12.04 11.7K
09:50 12.04 12.15 12.04 12.15 1.2K
09:51 12.10 12.10 12.10 12.10 0.3K
09:52 12.10 12.14 12.10 12.14 1.8K
09:53 12.13 12.13 12.13 12.13 1.6K
09:54 12.13 12.13 12.09 12.13 2.7K
09:55 12.13 12.13 12.03 12.03 1.2K
09:56 12.04 12.04 12.04 12.04 0.3K
09:57 12.03 12.03 12.02 12.02 0.6K
09:58 12.02 12.02 12.02 12.02 0.1K
09:59 12.02 12.02 12.02 12.02 0.1K
10:00 11.99 11.99 11.98 11.98 0.7K
10:01 11.98 11.98 11.97 11.97 0.8K
10:02 11.97 11.97 11.97 11.97 0.5K
10:03 11.97 11.97 11.97 11.97 0.1K
10:04 11.97 11.97 11.97 11.97 0.1K
10:05 11.97 12.02 11.97 12.02 1.7K
10:06 12.02 12.03 12.02 12.03 1.1K
10:07 12.02 12.02 12.02 12.02 1.8K
10:08 12.02 12.02 12.01 12.01 1.4K
10:09 12.01 12.01 12.01 12.01 0.2K
10:10 12.01 12.01 12.00 12.01 1.9K
10:11 12.01 12.01 12.01 12.01 0.1K
10:12 12.03 12.03 12.01 12.02 5.0K
10:13 12.02 12.02 12.02 12.02 0.2K
10:14 12.03 12.03 12.00 12.00 1.3K
10:15 12.00 12.01 12.00 12.00 4.4K
10:16 11.99 11.99 11.99 11.99 1.5K
10:17 11.99 12.01 11.99 12.01 3.5K
10:18 12.01 12.01 12.01 12.01 0.3K
10:19 12.01 12.01 11.94 11.94 2.4K
10:20 11.94 11.94 11.94 11.94 0.2K
10:21 11.94 11.94 11.94 11.94 0.1K
10:22 11.94 11.94 11.90 11.90 0.3K
10:23 11.90 11.92 11.90 11.92 0.5K
10:24 11.92 11.92 11.92 11.92 0.7K
10:25 11.92 11.92 11.88 11.88 1.0K
10:26 11.84 11.85 11.84 11.84 0.5K
10:27 11.84 11.84 11.82 11.82 1.3K
10:28 11.82 11.82 11.82 11.82 1.2K
10:29 11.80 11.80 11.80 11.80 1.1K
10:30 11.80 11.80 11.80 11.80 0.8K
10:31 11.80 11.80 11.79 11.79 2.2K
10:32 11.79 11.79 11.79 11.79 1.2K
10:33 11.79 11.79 11.78 11.78 0.7K
10:34 11.78 11.78 11.76 11.76 0.6K
10:35 11.76 11.76 11.75 11.75 0.3K
10:36 11.75 11.75 11.75 11.75 0.2K
10:37 11.73 11.73 11.73 11.73 1.9K
10:38 11.73 11.73 11.71 11.71 0.7K
10:39 11.68 11.68 11.68 11.68 1.6K
10:40 11.68 11.69 11.68 11.69 0.9K
10:41 11.69 11.70 11.69 11.70 2.0K
10:42 11.68 11.68 11.66 11.66 2.4K
10:43 11.70 11.70 11.70 11.70 1.0K
10:44 11.69 11.70 11.66 11.66 3.5K
10:45 11.66 11.66 11.66 11.66 0.3K
10:46 11.66 11.66 11.62 11.62 2.1K
10:47 11.62 11.65 11.62 11.65 1.3K
10:48 11.65 11.65 11.65 11.65 0.2K
10:49 11.65 11.65 11.65 11.65 0.4K
10:50 11.65 11.65 11.63 11.63 0.4K
10:51 11.64 11.64 11.64 11.64 1.6K
10:52 11.62 11.63 11.62 11.63 2.0K
10:53 11.63 11.63 11.63 11.63 1.0K
10:54 11.63 11.63 11.63 11.63 0.8K
10:55 11.65 11.68 11.65 11.68 17.8K
10:56 11.67 11.67 11.67 11.67 1.0K
10:57 11.67 11.67 11.67 11.67 0.6K
10:58 11.68 11.68 11.68 11.68 0.3K
10:59 11.68 11.68 11.68 11.68 0.5K
11:00 11.68 11.68 11.68 11.68 0.1K
11:01 11.68 11.73 11.68 11.73 2.5K
11:02 11.73 11.73 11.73 11.73 0.5K
11:03 11.71 11.71 11.71 11.71 0.9K
11:04 11.71 11.71 11.71 11.71 0.3K
11:05 11.71 11.71 11.71 11.71 0.1K
11:06 11.71 11.76 11.71 11.76 2.6K
11:07 11.76 11.76 11.76 11.76 1.8K
11:08 11.76 11.80 11.76 11.80 1.9K
11:09 11.80 11.80 11.80 11.80 0.0K
11:10 11.80 11.80 11.75 11.77 4.7K
11:11 11.77 11.77 11.77 11.77 0.2K
11:12 11.77 11.77 11.77 11.77 0.1K
11:13 11.77 11.79 11.77 11.79 0.7K
11:14 11.79 11.79 11.79 11.79 0.6K
11:15 11.79 11.79 11.79 11.79 0.9K
11:16 11.76 11.76 11.71 11.71 1.2K
11:17 11.71 11.71 11.71 11.71 0.1K
11:18 11.71 11.74 11.71 11.74 1.1K
11:19 11.74 11.74 11.74 11.74 0.2K
11:20 11.74 11.74 11.74 11.74 0.0K
11:21 11.74 11.74 11.74 11.74 0.1K
11:22 11.74 11.74 11.69 11.69 1.7K
11:23 11.69 11.69 11.69 11.69 0.0K
11:24 11.69 11.69 11.67 11.69 0.8K
11:25 11.69 11.69 11.69 11.69 0.0K
11:26 11.69 11.69 11.66 11.66 0.7K
11:27 11.66 11.68 11.66 11.68 0.6K
11:28 11.68 11.68 11.64 11.64 1.6K
11:29 11.63 11.64 11.63 11.64 1.6K
11:30 11.64 11.64 11.64 11.64 0.1K
11:31 11.64 11.64 11.57 11.59 14.3K
11:32 11.64 11.64 11.64 11.64 2.0K
11:33 11.64 11.65 11.64 11.64 0.5K
11:34 11.64 11.64 11.64 11.64 0.5K
11:35 11.64 11.64 11.64 11.64 0.4K
11:36 11.63 11.63 11.60 11.60 1.9K
11:37 11.60 11.60 11.58 11.58 0.5K
11:38 11.58 11.62 11.58 11.62 2.2K
11:39 11.63 11.63 11.60 11.60 1.6K
11:40 11.60 11.60 11.60 11.60 0.2K
11:41 11.60 11.60 11.60 11.60 0.1K
11:42 11.60 11.60 11.60 11.60 0.2K
11:43 11.59 11.59 11.59 11.59 0.5K
11:44 11.59 11.59 11.59 11.59 1.1K
11:45 11.59 11.59 11.59 11.59 0.3K
11:46 11.59 11.59 11.59 11.59 0.1K
11:47 11.59 11.59 11.59 11.59 0.8K
11:48 11.59 11.59 11.59 11.59 0.5K
11:49 11.59 11.64 11.59 11.64 3.2K
11:50 11.64 11.64 11.64 11.64 0.7K
11:51 11.64 11.64 11.64 11.64 0.3K
11:52 11.64 11.64 11.60 11.60 0.4K
11:53 11.60 11.62 11.60 11.62 0.5K
11:54 11.62 11.62 11.59 11.59 0.7K
11:55 11.59 11.59 11.59 11.59 0.5K
11:56 11.58 11.58 11.58 11.58 0.8K
11:57 11.58 11.60 11.58 11.60 0.4K
11:58 11.60 11.60 11.60 11.60 0.4K
11:59 11.56 11.56 11.56 11.56 1.2K
12:00 11.56 11.56 11.53 11.53 0.7K
12:01 11.56 11.61 11.56 11.56 14.2K
12:02 11.56 11.56 11.56 11.56 0.3K
12:03 11.56 11.56 11.56 11.56 0.0K
12:04 11.56 11.57 11.56 11.57 0.4K
12:05 11.56 11.56 11.56 11.56 0.2K
12:06 11.57 11.57 11.57 11.57 2.1K
12:07 11.57 11.57 11.57 11.57 2.0K
12:08 11.57 11.57 11.57 11.57 0.1K
12:09 11.57 11.64 11.57 11.64 1.6K
12:10 11.67 11.69 11.62 11.62 5.9K
12:11 11.62 11.62 11.62 11.62 0.1K
12:12 11.62 11.62 11.62 11.62 1.0K
12:13 11.62 11.62 11.62 11.62 0.4K
12:14 11.53 11.53 11.53 11.53 2.1K
12:15 11.53 11.53 11.53 11.53 0.1K
12:16 11.53 11.55 11.53 11.55 0.5K
12:17 11.55 11.59 11.55 11.55 0.9K
12:18 11.60 11.60 11.58 11.58 0.9K
12:19 11.55 11.56 11.55 11.56 1.2K
12:20 11.59 11.62 11.59 11.62 1.2K
12:21 11.62 11.62 11.61 11.61 1.3K
12:22 11.61 11.61 11.61 11.61 0.9K
12:23 11.62 11.62 11.60 11.60 1.1K
12:24 11.60 11.60 11.60 11.60 0.2K
12:25 11.63 11.63 11.63 11.63 1.2K
12:26 11.63 11.63 11.61 11.61 0.5K
12:27 11.61 11.64 11.61 11.64 14.3K
12:28 11.64 11.66 11.64 11.66 2.2K
12:29 11.66 11.66 11.66 11.66 0.8K
12:30 11.66 11.67 11.65 11.67 3.6K
12:31 11.67 11.67 11.67 11.67 1.9K
12:32 11.67 11.67 11.67 11.67 0.3K
12:33 11.67 11.67 11.67 11.67 0.3K
12:34 11.67 11.67 11.67 11.67 0.8K
12:35 11.69 11.69 11.69 11.69 0.5K
12:36 11.69 11.72 11.69 11.72 1.4K
12:37 11.72 11.72 11.72 11.72 0.0K
12:38 11.72 11.72 11.72 11.72 0.0K
12:39 11.72 11.72 11.67 11.67 0.2K
12:40 11.67 11.67 11.67 11.67 1.4K
12:41 11.67 11.67 11.67 11.67 0.6K
12:42 11.67 11.67 11.67 11.67 0.4K
12:43 11.67 11.67 11.62 11.62 0.4K
12:44 11.65 11.65 11.61 11.61 3.1K
12:45 11.61 11.61 11.61 11.61 0.0K
12:46 11.61 11.62 11.61 11.62 0.3K
12:47 11.63 11.65 11.63 11.65 1.6K
12:48 11.65 11.70 11.65 11.70 2.5K
12:49 11.70 11.70 11.70 11.70 1.2K
12:50 11.70 11.70 11.70 11.70 1.3K
12:51 11.70 11.70 11.70 11.70 0.0K
12:52 11.70 11.70 11.70 11.70 0.3K
12:53 11.70 11.70 11.70 11.70 0.1K
12:54 11.70 11.70 11.70 11.70 0.2K
12:55 11.70 11.72 11.70 11.72 2.8K
12:56 11.72 11.72 11.70 11.70 1.4K
12:57 11.70 11.70 11.70 11.70 0.1K
12:58 11.70 11.70 11.70 11.70 0.1K
12:59 11.71 11.71 11.71 11.71 0.1K
13:00 11.71 11.71 11.71 11.71 0.1K
13:01 11.71 11.71 11.71 11.71 0.2K
13:02 11.70 11.71 11.70 11.71 0.7K
13:03 11.71 11.71 11.71 11.71 0.5K
13:04 11.71 11.71 11.71 11.71 0.9K
13:05 11.71 11.71 11.71 11.71 0.1K
13:06 11.71 11.71 11.71 11.71 0.1K
13:07 11.71 11.71 11.71 11.71 0.0K
13:08 11.71 11.71 11.69 11.69 0.2K
13:09 11.69 11.69 11.69 11.69 0.1K
13:10 11.69 11.69 11.69 11.69 0.5K
13:11 11.69 11.69 11.69 11.69 0.2K
13:12 11.69 11.69 11.67 11.67 1.1K
13:13 11.67 11.67 11.67 11.67 0.6K
13:14 11.67 11.70 11.67 11.70 0.5K
13:15 11.70 11.70 11.70 11.70 1.2K
13:16 11.70 11.70 11.70 11.70 0.2K
13:17 11.70 11.70 11.69 11.69 1.2K
13:18 11.69 11.69 11.69 11.69 0.3K
13:19 11.69 11.69 11.67 11.67 1.0K
13:20 11.66 11.67 11.66 11.67 0.7K
13:21 11.67 11.67 11.66 11.66 0.7K
13:22 11.67 11.67 11.66 11.66 2.3K
13:23 11.66 11.67 11.66 11.67 0.5K
13:24 11.67 11.67 11.67 11.67 0.0K
13:25 11.67 11.68 11.67 11.68 1.1K
13:26 11.68 11.70 11.68 11.70 1.1K
13:27 11.70 11.71 11.70 11.71 1.4K
13:28 11.71 11.71 11.68 11.68 0.9K
13:29 11.68 11.68 11.68 11.68 0.1K
13:30 11.68 11.68 11.68 11.68 0.0K
13:31 11.68 11.68 11.68 11.68 0.3K
13:32 11.68 11.73 11.68 11.73 1.5K
13:33 11.73 11.76 11.73 11.76 0.8K
13:34 11.77 11.78 11.77 11.78 1.1K
13:35 11.80 11.80 11.80 11.80 0.6K
13:36 11.80 11.80 11.80 11.80 0.5K
13:37 11.80 11.81 11.79 11.79 0.9K
13:38 11.79 11.79 11.76 11.76 0.5K
13:39 11.76 11.76 11.76 11.76 0.0K
13:40 11.76 11.76 11.75 11.75 0.4K
13:41 11.75 11.77 11.75 11.77 0.6K
13:42 11.77 11.77 11.75 11.75 1.2K
13:43 11.75 11.75 11.69 11.69 1.2K
13:44 11.69 11.69 11.69 11.69 0.1K
13:45 11.69 11.73 11.69 11.73 0.8K
13:46 11.73 11.73 11.73 11.73 0.1K
13:47 11.73 11.73 11.73 11.73 0.8K
13:48 11.73 11.75 11.73 11.75 0.8K
13:49 11.75 11.76 11.75 11.76 1.3K
13:50 11.76 11.76 11.74 11.74 0.3K
13:51 11.74 11.74 11.74 11.74 0.2K
13:52 11.72 11.72 11.72 11.72 1.0K
13:53 11.72 11.72 11.72 11.72 0.4K
13:54 11.75 11.75 11.75 11.75 0.9K
13:55 11.75 11.75 11.75 11.75 0.1K
13:56 11.75 11.76 11.75 11.76 0.6K
13:57 11.76 11.76 11.74 11.74 0.6K
13:58 11.74 11.74 11.73 11.73 0.3K
13:59 11.73 11.73 11.73 11.73 0.4K
14:00 11.73 11.73 11.70 11.70 2.0K
14:01 11.70 11.72 11.70 11.72 0.5K
14:02 11.72 11.72 11.72 11.72 0.0K
14:03 11.72 11.72 11.70 11.70 0.4K
14:04 11.70 11.71 11.70 11.71 0.4K
14:05 11.71 11.71 11.71 11.71 0.3K
14:06 11.71 11.73 11.71 11.73 1.0K
14:07 11.73 11.73 11.73 11.73 0.2K
14:08 11.73 11.73 11.73 11.73 0.1K
14:09 11.73 11.73 11.73 11.73 0.5K
14:10 11.73 11.73 11.73 11.73 0.9K
14:11 11.73 11.73 11.71 11.71 0.4K
14:12 11.72 11.72 11.72 11.72 1.4K
14:13 11.72 11.73 11.72 11.73 1.8K
14:14 11.73 11.73 11.73 11.73 0.3K
14:15 11.73 11.73 11.73 11.73 0.2K
14:16 11.73 11.73 11.70 11.70 0.2K
14:17 11.70 11.70 11.70 11.70 0.6K
14:18 11.70 11.70 11.70 11.70 1.0K
14:19 11.70 11.70 11.70 11.70 0.1K
14:20 11.70 11.70 11.70 11.70 0.0K
14:21 11.70 11.70 11.70 11.70 0.3K
14:22 11.70 11.70 11.70 11.70 0.2K
14:23 11.70 11.72 11.70 11.72 0.8K
14:24 11.72 11.72 11.72 11.72 0.4K
14:25 11.72 11.72 11.71 11.71 0.8K
14:26 11.71 11.72 11.71 11.72 0.8K
14:27 11.72 11.72 11.71 11.71 1.3K
14:28 11.70 11.70 11.69 11.69 2.1K
14:29 11.69 11.69 11.67 11.67 0.2K
14:30 11.67 11.68 11.67 11.68 0.3K
14:31 11.68 11.68 11.68 11.68 0.3K
14:32 11.68 11.68 11.68 11.68 0.2K
14:33 11.73 11.73 11.73 11.73 3.3K
14:34 11.73 11.73 11.71 11.71 0.8K
14:35 11.71 11.71 11.68 11.68 1.0K
14:36 11.69 11.69 11.69 11.69 0.7K
14:37 11.69 11.69 11.68 11.68 1.0K
14:38 11.68 11.70 11.68 11.70 0.9K
14:39 11.70 11.70 11.70 11.70 0.2K
14:40 11.70 11.70 11.70 11.70 0.1K
14:41 11.70 11.70 11.70 11.70 0.4K
14:42 11.71 11.71 11.70 11.70 2.8K
14:43 11.70 11.70 11.70 11.70 0.9K
14:44 11.70 11.70 11.70 11.70 0.4K
14:45 11.70 11.72 11.70 11.72 0.8K
14:46 11.72 11.72 11.72 11.72 0.3K
14:47 11.72 11.75 11.72 11.74 4.0K
14:48 11.74 11.75 11.74 11.75 1.9K
14:49 11.75 11.75 11.75 11.75 0.4K
14:50 11.75 11.75 11.75 11.75 0.4K
14:51 11.75 11.75 11.71 11.71 2.6K
14:52 11.71 11.71 11.71 11.71 0.8K
14:53 11.71 11.73 11.71 11.73 1.8K
14:54 11.73 11.75 11.73 11.75 1.2K
14:55 11.75 11.75 11.74 11.74 0.4K
14:56 11.74 11.76 11.74 11.76 0.7K
14:57 11.76 11.76 11.74 11.74 0.8K
14:58 11.74 11.74 11.74 11.74 0.7K
14:59 11.74 11.74 11.70 11.70 0.8K
15:00 11.70 11.70 11.70 11.70 0.3K
15:01 11.70 11.70 11.69 11.69 1.3K
15:02 11.69 11.69 11.69 11.69 0.4K
15:03 11.69 11.69 11.69 11.69 0.4K
15:04 11.69 11.69 11.69 11.69 0.3K
15:05 11.69 11.69 11.69 11.69 0.0K
15:06 11.69 11.69 11.68 11.69 2.1K
15:07 11.69 11.69 11.69 11.69 0.1K
15:08 11.69 11.70 11.69 11.70 3.3K
15:09 11.70 11.71 11.70 11.71 0.4K
15:10 11.71 11.71 11.71 11.71 0.3K
15:11 11.71 11.71 11.70 11.70 1.5K
15:12 11.70 11.70 11.70 11.70 0.3K
15:13 11.70 11.70 11.70 11.70 0.7K
15:14 11.71 11.71 11.71 11.71 0.4K
15:15 11.71 11.71 11.70 11.70 2.1K
15:16 11.70 11.70 11.68 11.68 1.1K
15:17 11.68 11.69 11.68 11.69 1.3K
15:18 11.69 11.69 11.69 11.69 0.2K
15:19 11.69 11.69 11.69 11.69 0.6K
15:20 11.69 11.70 11.69 11.70 1.2K
15:21 11.70 11.70 11.70 11.70 0.8K
15:22 11.64 11.64 11.61 11.62 2.4K
15:23 11.62 11.62 11.62 11.62 0.3K
15:24 11.65 11.66 11.65 11.66 2.6K
15:25 11.66 11.66 11.66 11.66 0.1K
15:26 11.67 11.67 11.65 11.65 2.5K
15:27 11.65 11.66 11.65 11.66 1.5K
15:28 11.66 11.66 11.66 11.66 0.2K
15:29 11.66 11.66 11.66 11.66 0.2K
15:30 11.66 11.66 11.66 11.66 3.5K
15:31 11.67 11.70 11.67 11.70 2.6K
15:32 11.70 11.72 11.70 11.72 1.4K
15:33 11.74 11.74 11.73 11.73 1.3K
15:34 11.74 11.74 11.72 11.72 4.2K
15:35 11.72 11.72 11.72 11.72 0.6K
15:36 11.72 11.72 11.71 11.72 1.0K
15:37 11.72 11.72 11.71 11.71 0.6K
15:38 11.72 11.72 11.70 11.70 2.1K
15:39 11.72 11.72 11.71 11.71 2.4K
15:40 11.70 11.72 11.70 11.72 0.5K
15:41 11.72 11.72 11.72 11.72 1.8K
15:42 11.72 11.73 11.72 11.73 3.0K
15:43 11.74 11.77 11.74 11.77 3.0K
15:44 11.77 11.78 11.77 11.78 2.8K
15:45 11.77 11.77 11.77 11.77 1.8K
15:46 11.78 11.78 11.78 11.78 0.9K
15:47 11.78 11.78 11.76 11.76 5.3K
15:48 11.76 11.82 11.76 11.82 10.5K
15:49 11.82 11.83 11.76 11.78 13.4K
15:50 11.78 11.78 11.78 11.78 0.3K
15:51 11.78 11.84 11.78 11.84 13.6K
15:52 11.84 11.84 11.82 11.82 6.2K
15:53 11.82 11.83 11.81 11.82 21.0K
15:54 11.82 11.82 11.82 11.82 3.0K
15:55 11.82 11.86 11.82 11.85 12.4K
15:56 11.86 11.86 11.83 11.85 9.1K
15:57 11.84 11.84 11.83 11.84 8.5K
15:58 11.85 11.85 11.85 11.85 5.0K
15:59 11.84 11.86 11.82 11.82 26.5K
16:00 11.83 11.83 11.81 11.82 159.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available