Nextnav Acquisition

NN
🏛️ usa →
14.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.83 3.01 2.83 2.93 0.3M
2022-12-29 2.76 3.01 2.76 2.88 0.4M
2022-12-28 2.78 2.85 2.71 2.74 0.3M
2022-12-27 2.74 2.85 2.64 2.76 1.5M
2022-12-23 2.80 2.83 2.62 2.80 0.3M
2022-12-22 2.86 2.92 2.73 2.80 0.4M
2022-12-21 2.88 2.97 2.83 2.89 0.2M
2022-12-20 2.66 2.91 2.58 2.90 0.3M
2022-12-19 2.90 2.94 2.56 2.70 0.5M
2022-12-16 2.81 2.86 2.64 2.85 1.9M
2022-12-15 2.93 2.96 2.72 2.86 0.4M
2022-12-14 2.90 2.99 2.78 2.95 0.5M
2022-12-13 2.90 3.06 2.77 2.95 0.4M
2022-12-12 2.80 2.81 2.66 2.76 0.1M
2022-12-09 2.91 3.00 2.71 2.74 0.3M
2022-12-08 2.91 3.01 2.77 2.90 0.1M
2022-12-07 2.89 3.03 2.78 2.89 0.2M
2022-12-06 3.03 3.09 2.88 2.91 0.4M
2022-12-05 3.18 3.23 2.95 2.97 0.5M
2022-12-02 3.18 3.30 3.13 3.18 0.2M
2022-12-01 3.29 3.41 3.15 3.21 0.1M
2022-11-30 3.23 3.31 3.10 3.29 0.3M
2022-11-29 3.18 3.47 3.18 3.26 0.1M
2022-11-28 3.51 3.54 3.19 3.21 0.1M
2022-11-25 3.48 3.61 3.46 3.55 0.1M
2022-11-23 3.64 3.65 3.39 3.51 0.2M
2022-11-22 3.13 3.68 3.08 3.63 0.3M
2022-11-21 3.49 3.54 3.12 3.13 0.2M
2022-11-18 3.85 3.85 3.33 3.49 0.2M
2022-11-17 3.51 3.74 3.51 3.71 0.3M
2022-11-16 3.36 3.72 3.29 3.57 0.4M
2022-11-15 3.48 3.64 3.17 3.33 1.1M
2022-11-14 3.30 3.69 3.30 3.48 0.3M
2022-11-11 3.18 3.41 3.05 3.38 0.5M
2022-11-10 3.30 3.34 3.18 3.22 0.5M
2022-11-09 3.20 3.33 3.11 3.11 0.2M
2022-11-08 3.34 3.37 3.16 3.24 0.2M
2022-11-07 3.31 3.38 3.22 3.30 0.2M
2022-11-04 3.32 3.44 3.24 3.29 0.2M
2022-11-03 3.40 3.40 3.27 3.35 0.3M
2022-11-02 3.29 3.52 3.12 3.40 0.2M
2022-11-01 3.46 3.51 3.29 3.38 0.2M
2022-10-31 3.37 3.48 3.26 3.43 0.3M
2022-10-28 3.37 3.40 3.26 3.35 0.2M
2022-10-27 3.39 3.52 3.29 3.34 0.4M
2022-10-26 3.29 3.39 3.26 3.38 0.2M
2022-10-25 3.06 3.35 3.06 3.25 0.4M
2022-10-24 2.93 3.16 2.87 3.09 0.3M
2022-10-21 2.87 2.92 2.80 2.91 0.1M
2022-10-20 2.91 2.98 2.80 2.85 0.2M
2022-10-19 2.97 3.00 2.85 2.87 0.2M
2022-10-18 3.00 3.14 2.91 2.98 0.2M
2022-10-17 2.75 2.91 2.75 2.87 0.2M
2022-10-14 2.72 2.85 2.65 2.75 0.2M
2022-10-13 2.72 2.76 2.52 2.68 0.2M
2022-10-12 2.61 2.69 2.45 2.62 0.2M
2022-10-11 2.71 2.76 2.49 2.60 0.2M
2022-10-10 2.85 2.85 2.67 2.72 0.1M
2022-10-07 2.92 3.08 2.79 2.79 0.2M
2022-10-06 2.92 3.17 2.92 3.01 0.2M
2022-10-05 2.96 3.09 2.85 2.97 0.2M
2022-10-04 2.76 3.11 2.74 2.99 0.4M
2022-10-03 2.76 2.82 2.65 2.76 0.2M
2022-09-30 2.90 2.90 2.60 2.69 0.3M
2022-09-29 2.85 2.88 2.71 2.84 0.4M
2022-09-28 2.91 2.91 2.74 2.81 0.2M
2022-09-27 2.87 2.98 2.81 2.88 0.2M
2022-09-26 2.67 2.88 2.67 2.87 0.3M
2022-09-23 2.80 2.80 2.65 2.74 0.2M
2022-09-22 2.60 3.05 2.53 2.76 0.5M
2022-09-21 2.78 2.89 2.68 2.68 0.2M
2022-09-20 2.69 2.81 2.51 2.77 0.8M
2022-09-19 2.80 2.88 2.76 2.76 0.4M
2022-09-16 2.93 2.93 2.65 2.80 2.1M
2022-09-15 3.12 3.14 2.83 2.95 0.6M
2022-09-14 3.26 3.28 3.08 3.13 0.5M
2022-09-13 3.43 3.43 3.20 3.32 0.3M
2022-09-12 3.40 3.44 3.28 3.38 0.2M
2022-09-09 3.50 3.50 3.39 3.44 0.4M
2022-09-08 3.31 3.48 3.31 3.48 0.1M
2022-09-07 3.36 3.47 3.26 3.38 0.2M
2022-09-06 3.24 3.47 3.18 3.36 0.3M
2022-09-02 3.41 3.51 3.21 3.23 0.2M
2022-09-01 3.32 3.41 3.15 3.31 0.3M
2022-08-31 3.34 3.51 3.11 3.39 0.6M
2022-08-30 3.23 3.37 3.21 3.30 0.4M
2022-08-29 3.08 3.32 3.07 3.27 0.6M
2022-08-26 3.17 3.38 3.05 3.10 0.5M
2022-08-25 3.07 3.25 3.06 3.23 0.4M
2022-08-24 3.05 3.15 3.02 3.09 0.4M
2022-08-23 2.87 3.09 2.87 3.03 0.3M
2022-08-22 2.87 2.95 2.77 2.94 0.3M
2022-08-19 3.18 3.20 2.82 2.84 0.3M
2022-08-18 3.05 3.17 2.74 3.17 0.8M
2022-08-17 3.29 3.30 3.04 3.05 0.5M
2022-08-16 3.21 3.21 3.00 3.17 0.5M
2022-08-15 3.17 3.20 3.02 3.10 0.2M
2022-08-12 3.26 3.28 3.00 3.18 1.1M
2022-08-11 3.65 3.65 3.29 3.39 0.6M
2022-08-10 2.85 3.45 2.85 3.36 0.8M
2022-08-09 3.15 3.19 2.85 2.93 0.5M
2022-08-08 2.80 3.12 2.77 3.11 0.9M
2022-08-05 2.80 2.87 2.72 2.80 0.2M
2022-08-04 2.75 2.84 2.70 2.80 0.2M
2022-08-03 2.85 2.89 2.67 2.76 0.6M
2022-08-02 2.74 2.91 2.74 2.86 0.3M
2022-08-01 2.77 2.81 2.70 2.76 0.5M
2022-07-29 2.83 2.91 2.74 2.76 0.5M
2022-07-28 2.75 2.83 2.66 2.80 0.8M
2022-07-27 2.69 2.80 2.51 2.70 1.1M
2022-07-26 2.64 2.76 2.59 2.74 0.2M
2022-07-25 2.70 2.75 2.56 2.72 0.3M
2022-07-22 2.93 2.97 2.70 2.74 0.5M
2022-07-21 2.96 2.97 2.73 2.93 0.4M
2022-07-20 2.70 2.98 2.62 2.93 0.5M
2022-07-19 2.66 2.79 2.51 2.72 0.9M
2022-07-18 2.59 2.75 2.46 2.64 0.9M
2022-07-15 2.79 2.81 2.57 2.63 0.5M
2022-07-14 2.40 2.75 2.33 2.73 1.2M
2022-07-13 2.20 2.45 2.05 2.42 1.1M
2022-07-12 2.34 2.41 2.21 2.27 0.6M
2022-07-11 2.24 2.52 2.24 2.40 1.3M
2022-07-08 2.12 2.22 2.08 2.20 0.4M
2022-07-07 2.23 2.48 2.15 2.18 3.1M
2022-07-06 2.16 2.23 2.13 2.15 0.4M
2022-07-05 2.22 2.37 2.05 2.19 1.1M
2022-07-01 2.23 2.32 2.15 2.31 0.6M
2022-06-30 1.96 2.28 1.92 2.27 1.1M
2022-06-29 1.96 2.00 1.85 2.00 1.2M
2022-06-28 2.20 2.20 1.96 1.99 1.0M
2022-06-27 2.27 2.28 2.01 2.23 1.8M
2022-06-24 2.19 2.40 2.15 2.18 7.8M
2022-06-23 2.23 2.27 2.10 2.19 1.0M
2022-06-22 2.27 2.37 2.15 2.18 1.3M
2022-06-21 3.00 3.00 2.26 2.35 1.4M
2022-06-17 2.88 2.93 2.65 2.74 1.7M
2022-06-16 2.58 3.10 2.55 2.97 2.3M
2022-06-15 2.45 2.59 2.35 2.57 0.8M
2022-06-14 2.35 2.46 2.32 2.39 0.8M
2022-06-13 2.39 2.39 2.13 2.34 0.7M
2022-06-10 2.51 2.59 2.34 2.34 0.4M
2022-06-09 2.89 2.94 2.64 2.65 0.8M
2022-06-08 2.95 3.07 2.87 2.93 0.5M
2022-06-07 2.76 3.17 2.66 3.00 1.5M
2022-06-06 3.09 3.16 2.75 2.80 0.9M
2022-06-03 3.11 3.22 2.95 2.99 3.0M
2022-06-02 3.29 3.39 3.08 3.17 0.7M
2022-06-01 3.39 3.50 3.31 3.32 0.8M
2022-05-31 3.45 3.58 3.20 3.41 1.0M
2022-05-27 3.25 3.53 3.18 3.50 0.5M
2022-05-26 3.21 3.31 3.08 3.20 0.7M
2022-05-25 3.30 3.45 3.20 3.27 0.5M
2022-05-24 3.58 3.66 3.30 3.32 0.4M
2022-05-23 3.97 3.99 3.65 3.65 0.7M
2022-05-20 4.11 4.26 3.80 3.98 1.3M
2022-05-19 4.25 4.36 3.95 4.03 11.1M
2022-05-18 4.59 4.67 4.24 4.27 0.3M
2022-05-17 4.78 4.96 4.51 4.68 0.7M
2022-05-16 4.90 5.00 4.66 4.71 0.3M
2022-05-13 5.25 5.25 4.36 4.97 0.6M
2022-05-12 5.04 5.15 4.69 4.82 0.4M
2022-05-11 5.31 5.41 5.11 5.12 0.2M
2022-05-10 5.59 5.66 4.87 5.28 0.8M
2022-05-09 5.70 5.76 5.53 5.56 0.2M
2022-05-06 5.90 5.91 5.65 5.81 0.2M
2022-05-05 6.08 6.08 5.84 5.93 0.2M
2022-05-04 6.14 6.39 5.89 6.04 0.2M
2022-05-03 6.13 6.32 6.08 6.20 0.2M
2022-05-02 6.30 6.34 6.04 6.17 0.1M
2022-04-29 6.38 6.52 6.20 6.23 0.2M
2022-04-28 6.50 6.59 6.42 6.48 0.2M
2022-04-27 7.32 7.40 6.44 6.47 0.3M
2022-04-26 7.49 7.54 7.30 7.41 0.1M
2022-04-25 7.40 7.74 7.27 7.62 0.3M
2022-04-22 7.45 7.50 7.25 7.35 0.1M
2022-04-21 7.61 7.77 7.44 7.44 0.2M
2022-04-20 7.54 7.80 7.47 7.65 0.2M
2022-04-19 7.44 7.72 7.44 7.50 0.1M
2022-04-18 7.38 7.74 7.24 7.50 0.1M
2022-04-14 7.50 7.53 7.39 7.49 0.1M
2022-04-13 7.23 7.63 7.19 7.52 0.1M
2022-04-12 7.50 7.70 7.17 7.30 0.1M
2022-04-11 7.38 7.53 7.22 7.52 0.1M
2022-04-08 7.44 7.50 7.23 7.37 0.1M
2022-04-07 7.37 7.47 7.27 7.36 0.0M
2022-04-06 7.66 7.69 7.47 7.48 0.1M
2022-04-05 7.58 7.74 7.49 7.67 0.1M
2022-04-04 7.78 7.88 7.45 7.47 0.1M
2022-04-01 7.61 7.87 7.37 7.66 0.1M
2022-03-31 7.46 7.90 7.45 7.49 0.1M
2022-03-30 7.61 7.72 7.41 7.60 0.0M
2022-03-29 7.35 7.81 7.35 7.52 0.1M
2022-03-28 7.87 8.00 7.17 7.22 0.1M
2022-03-25 7.89 7.96 7.43 7.87 0.1M
2022-03-24 7.31 8.01 7.31 7.80 0.2M
2022-03-23 8.23 8.23 7.31 7.94 0.1M
2022-03-22 8.20 8.47 8.12 8.37 0.1M
2022-03-21 7.76 8.21 7.59 8.16 0.1M
2022-03-18 7.53 8.00 7.37 7.89 0.2M
2022-03-17 7.27 8.00 7.24 7.71 0.1M
2022-03-16 7.05 8.00 7.05 7.25 0.2M
2022-03-15 6.43 7.00 6.43 6.92 0.1M
2022-03-14 6.58 6.96 6.40 6.46 0.1M
2022-03-11 6.88 7.28 6.53 6.63 0.1M
2022-03-10 6.31 6.63 6.19 6.59 0.0M
2022-03-09 6.14 6.32 5.93 6.28 0.1M
2022-03-08 5.98 6.14 5.82 6.05 0.1M
2022-03-07 6.03 6.13 5.84 5.97 0.1M
2022-03-04 6.03 6.30 5.64 6.04 0.1M
2022-03-03 6.08 6.43 5.97 6.02 0.0M
2022-03-02 6.17 6.33 6.02 6.09 0.1M
2022-03-01 6.04 6.45 5.94 6.09 0.0M
2022-02-28 6.35 6.49 5.99 6.08 0.1M
2022-02-25 6.15 6.49 6.11 6.35 0.0M
2022-02-24 5.69 6.20 5.69 6.13 0.1M
2022-02-23 6.14 6.25 5.92 5.99 0.0M
2022-02-22 6.12 6.43 5.78 6.15 0.1M
2022-02-18 6.15 6.40 6.03 6.15 0.1M
2022-02-17 6.39 6.43 6.10 6.15 0.1M
2022-02-16 6.51 6.75 6.35 6.48 0.1M
2022-02-15 7.08 7.08 6.14 6.59 0.4M
2022-02-14 7.66 7.95 6.70 7.03 1.1M
2022-02-11 7.49 7.72 7.48 7.65 0.6M
2022-02-10 7.14 7.54 7.14 7.52 0.0M
2022-02-09 7.73 7.78 7.14 7.21 0.0M
2022-02-08 7.26 7.58 7.16 7.48 0.0M
2022-02-07 7.09 7.96 7.02 7.37 0.1M
2022-02-04 7.23 7.74 7.00 7.12 0.1M
2022-02-03 7.47 7.71 7.16 7.30 0.0M
2022-02-02 7.62 7.68 7.32 7.54 0.0M
2022-02-01 7.38 7.47 7.19 7.46 0.0M
2022-01-31 7.07 7.44 7.05 7.38 0.1M
2022-01-28 7.04 7.08 6.80 7.08 0.1M
2022-01-27 7.31 7.33 6.75 6.99 0.2M
2022-01-26 7.28 7.57 7.00 7.26 0.0M
2022-01-25 7.31 7.50 6.91 7.20 0.0M
2022-01-24 7.00 7.45 6.47 7.37 0.1M
2022-01-21 7.47 7.90 7.06 7.06 0.0M
2022-01-20 8.01 8.07 7.57 7.65 0.1M
2022-01-19 9.28 9.28 7.92 8.00 0.1M
2022-01-18 9.00 9.30 8.74 8.90 0.1M
2022-01-14 8.39 9.20 8.39 9.10 0.1M
2022-01-13 8.58 8.80 8.58 8.66 0.0M
2022-01-12 8.81 9.01 8.26 8.53 0.1M
2022-01-11 8.53 9.24 8.34 8.74 0.1M
2022-01-10 8.54 8.78 8.49 8.66 0.0M
2022-01-07 8.77 8.91 8.56 8.74 0.0M
2022-01-06 8.92 9.24 8.52 8.67 0.1M
2022-01-05 9.08 9.20 8.63 8.83 0.1M
2022-01-04 9.29 9.29 8.83 8.99 0.0M
2022-01-03 8.69 9.26 8.69 9.25 0.1M