XNAS
Datos históricos de NextNav Inc.
NextNav Inc. · NN
$12.46
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 19:04:43 UTC
- Variación en el periodo
- −8.11%
- Máximo
- US$24.42
- 4 de junio de 2026
- Mínimo
- US$10.77
- 8 de octubre de 2026
- Volumen medio diario
- 2.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.00 | 13.19 | 11.99 | 12.35 | +6.47% | 5.4 M |
| 8 oct 2026 | 12.63 | 12.71 | 10.77 | 11.60 | −8.73% | 6.96 M |
| 7 oct 2026 | 13.14 | 13.50 | 12.20 | 12.71 | −4.22% | 4.68 M |
| 6 oct 2026 | 13.32 | 13.66 | 12.86 | 13.27 | −0.38% | 4.91 M |
| 5 oct 2026 | 14.01 | 14.02 | 13.10 | 13.32 | −4.72% | 2.61 M |
| 2 oct 2026 | 14.08 | 14.53 | 13.77 | 13.98 | +1.60% | 3.11 M |
| 1 oct 2026 | 14.43 | 14.61 | 13.74 | 13.76 | −4.31% | 2.39 M |
| 30 sep 2026 | 14.09 | 15.07 | 13.94 | 14.38 | +3.53% | 2.12 M |
| 29 sep 2026 | 14.38 | 14.44 | 13.56 | 13.89 | −2.46% | 2.6 M |
| 28 sep 2026 | 14.25 | 14.65 | 14.03 | 14.24 | −0.97% | 1.83 M |
| 25 sep 2026 | 14.43 | 14.75 | 14.28 | 14.38 | −0.48% | 2.55 M |
| 24 sep 2026 | 14.26 | 14.56 | 13.93 | 14.45 | +0.42% | 1.48 M |
| 23 sep 2026 | 15.40 | 15.40 | 14.29 | 14.39 | −6.13% | 1.44 M |
| 22 sep 2026 | 15.76 | 15.89 | 14.94 | 15.33 | −2.11% | 1.9 M |
| 21 sep 2026 | 14.50 | 15.70 | 14.47 | 15.66 | +10.13% | 2.78 M |
| 18 sep 2026 | 14.78 | 15.10 | 13.56 | 14.22 | −4.69% | 6.2 M |
| 17 sep 2026 | 14.72 | 15.25 | 14.50 | 14.92 | +2.05% | 1.72 M |
| 16 sep 2026 | 14.92 | 14.95 | 14.49 | 14.62 | −2.01% | 1.87 M |
| 15 sep 2026 | 15.36 | 15.56 | 14.71 | 14.92 | −3.99% | 2.18 M |
| 14 sep 2026 | 15.11 | 15.71 | 14.77 | 15.54 | +2.37% | 1.8 M |
| 11 sep 2026 | 14.90 | 15.38 | 14.76 | 15.18 | +2.36% | 1.48 M |
| 10 sep 2026 | 15.24 | 15.64 | 14.52 | 14.83 | −3.89% | 2.66 M |
| 9 sep 2026 | 15.20 | 15.58 | 14.64 | 15.43 | +1.38% | 2.54 M |
| 8 sep 2026 | 15.12 | 15.61 | 14.64 | 15.22 | +0.26% | 3.86 M |
| 4 sep 2026 | 15.69 | 15.75 | 15.00 | 15.18 | −3.44% | 3.14 M |
| 3 sep 2026 | 15.52 | 15.87 | 15.35 | 15.72 | +2.41% | 1.46 M |
| 2 sep 2026 | 15.14 | 15.76 | 14.99 | 15.35 | +0.85% | 1.62 M |
| 1 sep 2026 | 15.49 | 15.71 | 14.99 | 15.22 | −4.10% | 2.32 M |
| 31 ago 2026 | 15.22 | 15.97 | 14.80 | 15.87 | +3.32% | 3.26 M |
| 28 ago 2026 | 15.50 | 15.66 | 15.01 | 15.36 | −2.23% | 2.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.