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
2025-09-29 15.66 16.12 14.45 14.78 1.5M
2025-09-26 15.69 16.16 15.66 15.73 1.0M
2025-09-25 16.00 16.37 15.48 15.89 1.4M
2025-09-24 17.16 17.16 16.17 16.19 0.9M
2025-09-23 17.05 17.25 16.84 16.94 1.0M
2025-09-22 16.81 17.46 16.42 17.18 1.1M
2025-09-19 17.34 17.87 16.88 17.07 3.2M
2025-09-18 17.71 17.79 17.17 17.33 1.3M
2025-09-17 17.00 17.78 16.79 17.43 1.2M
2025-09-16 17.48 17.70 16.71 17.08 1.8M
2025-09-15 17.38 17.77 16.92 17.50 1.2M
2025-09-12 17.10 17.55 16.57 17.24 1.2M
2025-09-11 16.69 17.48 16.60 17.10 1.3M
2025-09-10 16.40 16.74 16.14 16.50 1.5M
2025-09-09 15.85 16.91 15.53 16.55 2.0M
2025-09-08 16.36 16.77 15.04 15.78 2.2M
2025-09-05 16.00 16.39 15.59 16.05 1.3M
2025-09-04 15.97 16.07 15.14 15.87 3.1M
2025-09-03 17.59 17.69 15.98 16.33 2.0M
2025-09-02 17.46 18.10 17.02 17.60 1.3M
2025-08-29 18.00 18.13 17.23 17.81 1.5M
2025-08-28 17.94 18.12 17.49 17.94 1.2M
2025-08-27 16.93 18.25 16.88 17.79 2.4M
2025-08-26 16.40 17.43 16.40 16.95 2.2M
2025-08-25 15.54 16.73 15.21 16.42 1.7M
2025-08-22 14.38 15.59 14.14 15.54 1.0M
2025-08-21 14.11 14.59 13.79 14.49 0.5M
2025-08-20 13.96 14.20 13.61 14.20 0.6M
2025-08-19 14.67 14.79 13.90 14.08 0.9M
2025-08-18 14.54 14.87 14.41 14.74 0.6M
2025-08-15 15.04 15.06 14.46 14.51 0.8M
2025-08-14 14.69 15.17 14.36 14.99 0.6M
2025-08-13 14.91 14.99 14.37 14.85 1.1M
2025-08-12 14.40 14.80 14.35 14.73 0.9M
2025-08-11 13.74 14.51 13.68 14.44 1.4M
2025-08-08 14.12 14.54 13.47 13.75 1.7M
2025-08-07 15.40 15.47 13.84 14.01 2.6M
2025-08-06 15.56 15.67 15.27 15.63 1.1M
2025-08-05 15.54 15.79 15.33 15.51 1.0M
2025-08-04 14.98 15.49 14.89 15.44 1.2M
2025-08-01 14.66 15.04 14.35 14.81 0.9M
2025-07-31 14.87 15.23 14.61 14.79 1.1M
2025-07-30 15.21 15.44 14.70 14.87 0.9M
2025-07-29 15.49 15.57 14.93 15.21 0.7M
2025-07-28 15.55 15.55 15.09 15.38 0.8M
2025-07-25 15.32 15.55 14.92 15.40 1.0M
2025-07-24 15.41 15.61 15.18 15.28 0.7M
2025-07-23 15.35 15.62 15.04 15.42 1.3M
2025-07-22 14.90 15.44 14.66 15.30 1.1M
2025-07-21 14.40 15.12 14.19 14.93 1.2M
2025-07-18 14.70 15.01 14.35 14.41 1.6M
2025-07-17 15.00 15.16 14.30 14.58 2.8M
2025-07-16 16.34 16.59 15.02 15.20 2.3M
2025-07-15 16.47 16.71 16.12 16.17 1.2M
2025-07-14 16.09 16.65 16.05 16.25 1.0M
2025-07-11 16.28 16.54 16.03 16.14 1.8M
2025-07-10 16.04 16.58 15.84 16.26 2.0M
2025-07-09 16.37 16.38 15.90 16.04 1.0M
2025-07-08 16.33 16.40 15.82 16.23 1.5M
2025-07-07 15.85 16.27 15.60 16.25 2.0M
2025-07-03 15.56 16.11 15.34 15.93 1.4M
2025-07-02 15.24 15.79 15.04 15.46 1.7M
2025-07-01 15.20 15.39 14.54 15.37 1.1M
2025-06-30 15.36 15.58 15.11 15.20 1.9M
2025-06-27 15.11 15.45 14.80 15.07 2.4M
2025-06-26 14.98 15.42 14.57 15.08 0.9M
2025-06-25 14.88 15.33 14.69 14.94 1.2M
2025-06-24 14.69 15.54 14.44 14.93 2.0M
2025-06-23 14.25 14.95 14.01 14.63 1.4M
2025-06-20 14.73 14.73 14.06 14.49 1.4M
2025-06-18 14.22 14.86 14.15 14.39 1.5M
2025-06-17 14.28 14.59 13.78 14.36 1.8M
2025-06-16 13.16 15.15 13.16 14.47 2.4M
2025-06-13 12.22 12.92 12.22 12.87 0.8M
2025-06-12 12.59 12.79 12.02 12.52 1.1M
2025-06-11 12.30 12.87 12.27 12.67 1.1M
2025-06-10 12.35 12.65 12.16 12.24 0.9M
2025-06-09 11.96 12.60 11.79 12.33 0.9M
2025-06-06 11.86 12.14 11.74 11.86 0.8M
2025-06-05 11.83 11.86 11.44 11.62 1.2M
2025-06-04 11.62 12.02 11.37 11.83 1.3M
2025-06-03 11.60 11.83 11.11 11.63 1.2M
2025-06-02 12.45 12.56 10.84 11.60 3.0M
2025-05-30 12.32 12.80 12.22 12.55 2.1M
2025-05-29 12.90 13.05 12.36 12.39 0.7M
2025-05-28 13.25 13.40 12.75 12.76 0.8M
2025-05-27 12.75 13.30 12.50 13.21 0.9M
2025-05-23 12.56 12.92 12.39 12.44 0.9M
2025-05-22 12.70 13.26 12.43 12.87 1.2M
2025-05-21 13.23 13.56 12.34 12.68 1.2M
2025-05-20 13.44 13.80 13.25 13.32 0.9M
2025-05-19 13.94 14.08 13.33 13.44 0.8M
2025-05-16 13.54 14.01 13.45 13.94 1.1M
2025-05-15 13.18 14.29 13.03 13.59 1.3M
2025-05-14 12.93 13.45 12.72 13.29 1.2M
2025-05-13 12.65 13.04 12.23 12.95 1.0M
2025-05-12 13.61 14.08 12.39 12.74 1.9M
2025-05-09 13.10 14.38 12.58 13.12 1.8M
2025-05-08 14.00 14.18 13.47 13.93 1.2M
2025-05-07 13.22 14.00 13.22 13.80 1.6M
2025-05-06 12.75 13.30 12.62 13.22 0.8M
2025-05-05 13.03 13.05 12.44 13.01 0.8M
2025-05-02 13.00 13.60 12.91 13.20 0.9M
2025-05-01 12.63 13.10 12.53 12.76 0.9M
2025-04-30 12.33 12.57 11.87 12.42 0.8M
2025-04-29 12.24 13.04 12.07 12.68 1.2M
2025-04-28 11.82 12.34 11.81 12.25 0.7M
2025-04-25 11.78 11.98 11.43 11.75 1.1M
2025-04-24 11.17 12.13 11.13 11.83 0.9M
2025-04-23 11.32 11.66 11.04 11.08 0.8M
2025-04-22 11.12 11.40 10.90 10.96 0.7M
2025-04-21 11.62 11.79 10.90 11.10 0.7M
2025-04-17 12.00 12.15 11.52 11.82 0.8M
2025-04-16 11.89 12.11 11.65 11.94 0.8M
2025-04-15 12.42 12.62 11.75 12.06 0.9M
2025-04-14 12.50 12.78 12.05 12.34 0.8M
2025-04-11 11.86 12.23 11.23 12.10 0.8M
2025-04-10 12.01 12.26 11.37 11.92 1.3M
2025-04-09 11.02 12.27 10.66 12.22 2.4M
2025-04-08 12.81 12.81 10.64 11.08 1.9M
2025-04-07 11.59 13.43 11.07 12.29 2.1M
2025-04-04 11.85 12.24 11.13 11.89 1.5M
2025-04-03 12.01 12.62 11.83 12.51 1.3M
2025-04-02 12.05 13.03 12.01 12.82 1.0M
2025-04-01 11.91 12.57 11.70 12.28 1.1M
2025-03-31 12.52 13.07 12.15 12.17 1.7M
2025-03-28 12.88 13.17 12.68 12.91 1.4M
2025-03-27 12.66 13.20 12.37 13.00 0.9M
2025-03-26 13.45 13.53 12.45 12.68 1.0M
2025-03-25 12.74 13.51 12.56 13.44 1.4M
2025-03-24 12.14 13.04 12.14 12.76 1.5M
2025-03-21 11.63 12.05 11.38 11.97 1.7M
2025-03-20 11.46 12.27 11.46 11.84 1.4M
2025-03-19 11.63 12.30 11.22 11.80 1.5M
2025-03-18 11.15 11.92 10.79 11.87 2.2M
2025-03-17 11.06 11.51 10.85 11.38 1.9M
2025-03-14 11.28 11.67 10.98 11.04 1.9M
2025-03-13 9.83 12.62 9.83 11.20 3.6M
2025-03-12 10.60 10.88 9.99 10.27 1.2M
2025-03-11 10.14 10.53 9.90 10.16 1.2M
2025-03-10 10.42 10.46 9.91 10.18 1.2M
2025-03-07 11.04 11.04 9.48 10.76 1.8M
2025-03-06 11.16 11.58 10.89 11.17 2.0M
2025-03-05 9.50 11.58 9.27 11.50 2.7M
2025-03-04 9.62 9.84 9.05 9.40 1.9M
2025-03-03 10.59 10.93 9.77 9.95 0.8M
2025-02-28 10.28 10.54 9.98 10.49 1.2M
2025-02-27 10.52 10.58 9.72 10.16 2.0M
2025-02-26 10.69 10.98 10.34 10.41 0.8M
2025-02-25 11.15 11.31 10.61 10.67 1.0M
2025-02-24 11.81 11.84 11.16 11.24 0.8M
2025-02-21 12.50 12.73 11.74 11.80 0.9M
2025-02-20 12.14 12.70 11.75 12.45 1.2M
2025-02-19 12.27 12.53 12.03 12.25 0.6M
2025-02-18 12.82 13.12 12.33 12.35 0.9M
2025-02-14 12.30 12.77 12.16 12.72 0.9M
2025-02-13 11.70 12.42 11.60 12.23 0.7M
2025-02-12 11.65 11.91 11.44 11.56 0.8M
2025-02-11 11.90 12.04 11.63 11.88 0.7M
2025-02-10 12.25 12.45 11.95 12.00 0.7M
2025-02-07 12.31 12.58 12.06 12.10 0.7M
2025-02-06 12.35 12.56 12.12 12.27 0.9M
2025-02-05 11.79 12.44 11.72 12.25 0.8M
2025-02-04 11.93 12.05 11.35 11.69 1.1M
2025-02-03 12.11 12.15 11.47 11.96 1.0M
2025-01-31 11.76 12.97 11.73 12.43 1.4M
2025-01-30 11.81 12.02 11.38 11.73 1.3M
2025-01-29 12.16 12.31 11.62 11.86 1.2M
2025-01-28 11.71 12.30 11.57 12.27 0.9M
2025-01-27 11.90 12.43 11.53 11.76 1.2M
2025-01-24 12.61 12.75 12.22 12.23 1.0M
2025-01-23 12.96 13.03 12.39 12.53 1.2M
2025-01-22 14.05 14.35 13.04 13.13 1.1M
2025-01-21 13.19 14.05 12.84 13.93 1.2M
2025-01-17 13.05 13.36 12.83 12.99 1.0M
2025-01-16 12.64 13.04 12.33 12.79 0.8M
2025-01-15 13.16 13.48 12.70 12.87 1.2M
2025-01-14 13.30 13.38 12.40 12.63 1.2M
2025-01-13 11.84 13.22 11.61 13.20 1.6M
2025-01-10 12.60 12.72 11.43 11.98 2.1M
2025-01-08 13.50 13.60 12.05 12.89 3.6M
2025-01-07 13.93 14.36 13.30 13.64 2.5M
2025-01-06 15.43 15.61 10.68 13.51 7.5M
2025-01-03 16.00 16.30 15.77 16.11 0.9M
2025-01-02 15.44 16.00 15.15 15.90 0.6M