Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextnav Inc (NQ: NN )

7.895 +0.225 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.060 3.060 2.930 2.940 141,523 -0.09(-2.97%)
Jun 29, 2023 3.000 3.060 2.985 3.030 108,044 +0.03(+1.00%)
Jun 28, 2023 3.040 3.100 2.970 3.000 248,307 -0.05(-1.64%)
Jun 27, 2023 2.900 3.070 2.780 3.050 363,105 +0.15(+5.17%)
Jun 26, 2023 3.040 3.050 2.889 2.900 391,969 -0.12(-3.97%)
Jun 23, 2023 2.820 3.090 2.780 3.020 1,712,466 +0.14(+4.86%)
Jun 22, 2023 2.750 2.890 2.740 2.880 183,173 +0.12(+4.35%)
Jun 21, 2023 2.850 2.890 2.710 2.760 246,741 -0.11(-3.83%)
Jun 20, 2023 2.950 2.950 2.830 2.870 256,161 -0.08(-2.71%)
Jun 16, 2023 3.070 3.100 2.950 2.950 367,102 -0.04(-1.34%)
Jun 15, 2023 3.090 3.115 2.954 2.990 269,563 +0.86(+40.38%)
May 08, 2023 2.090 2.160 2.010 2.130 226,436 +0.05(+2.40%)
May 05, 2023 1.920 2.100 1.920 2.080 317,425 +0.09(+4.52%)
May 04, 2023 1.990 2.000 1.950 1.990 81,748 -0.02(-1.00%)
May 03, 2023 2.020 2.085 2.000 2.010 180,494 +0.02(+1.01%)
May 02, 2023 2.020 2.060 1.950 1.990 122,304 -0.05(-2.45%)
May 01, 2023 2.190 2.190 1.995 2.040 318,695 -0.12(-5.56%)
Apr 28, 2023 2.130 2.190 2.095 2.160 169,683 +0.02(+0.93%)
Apr 27, 2023 2.180 2.185 2.080 2.140 134,061 -0.01(-0.47%)
Apr 26, 2023 2.130 2.200 2.095 2.150 298,572 -0.01(-0.46%)
Apr 25, 2023 1.960 2.240 1.930 2.160 472,848 +0.19(+9.64%)
Apr 24, 2023 1.980 2.095 1.910 1.970 147,692 -0.01(-0.51%)
Apr 21, 2023 2.100 2.130 1.960 1.980 203,368 -0.15(-7.04%)
Apr 20, 2023 2.050 2.140 2.040 2.130 151,151 +0.04(+1.91%)
Apr 19, 2023 2.140 2.140 2.000 2.090 132,801 +0.02(+0.97%)
Apr 18, 2023 2.070 2.140 2.040 2.070 203,766 +0.00(+0.00%)
Apr 17, 2023 2.020 2.091 1.990 2.070 179,562 +0.05(+2.48%)
Apr 14, 2023 2.050 2.110 1.990 2.020 206,297 -0.03(-1.46%)
Apr 13, 2023 1.970 2.050 1.950 2.050 132,947 +0.07(+3.54%)
Apr 12, 2023 1.960 2.040 1.940 1.980 183,594 +0.02(+1.02%)
Apr 11, 2023 1.920 2.015 1.910 1.960 168,849 +0.03(+1.55%)
Apr 10, 2023 1.890 1.950 1.830 1.930 192,443 +0.05(+2.66%)
Apr 06, 2023 1.840 1.890 1.810 1.880 113,242 +0.05(+2.73%)
Apr 05, 2023 1.850 1.920 1.740 1.830 179,665 -0.03(-1.61%)
Apr 04, 2023 1.970 2.000 1.845 1.860 266,963 -0.12(-6.06%)
Apr 03, 2023 2.050 2.100 1.900 1.980 241,286 -0.05(-2.46%)
Mar 31, 2023 1.920 2.140 1.871 2.030 448,594 +0.14(+7.41%)
Mar 30, 2023 2.000 2.020 1.835 1.890 281,033 -0.11(-5.26%)
Mar 29, 2023 2.060 2.110 1.935 1.995 359,649 -0.05(-2.68%)
Mar 28, 2023 1.800 2.110 1.770 2.050 637,523 +0.28(+15.82%)
Mar 27, 2023 1.750 1.805 1.720 1.770 519,910 +0.05(+2.91%)
Mar 24, 2023 1.700 1.720 1.590 1.720 539,165 +0.00(+0.00%)
Mar 23, 2023 1.950 2.045 1.700 1.720 710,261 -0.17(-8.75%)
Mar 22, 2023 2.090 2.090 1.840 1.885 562,640 -0.11(-5.75%)
Mar 21, 2023 2.050 2.085 1.970 2.000 244,822 -0.02(-0.99%)
Mar 20, 2023 2.120 2.120 1.870 2.020 624,196 -0.06(-2.88%)
Mar 17, 2023 2.130 2.130 2.000 2.080 667,797 -0.05(-2.35%)
Mar 16, 2023 2.120 2.230 2.110 2.130 735,452 -0.03(-1.39%)
Mar 15, 2023 2.080 2.235 2.060 2.160 264,998 +0.00(+0.00%)
Mar 14, 2023 2.270 2.275 2.145 2.160 284,955 -0.03(-1.37%)
Mar 13, 2023 2.360 2.360 2.150 2.190 365,816 -0.21(-8.75%)
Mar 10, 2023 2.650 2.650 2.390 2.400 237,217 -0.26(-9.77%)
Mar 09, 2023 2.760 2.800 2.650 2.660 223,849 -0.08(-2.92%)
Mar 08, 2023 2.740 2.770 2.690 2.740 255,273 +0.01(+0.37%)
Mar 07, 2023 2.710 2.775 2.670 2.730 170,078 +0.00(+0.00%)
Mar 06, 2023 2.720 2.765 2.650 2.730 212,424 +0.06(+2.25%)
Mar 03, 2023 2.670 2.700 2.610 2.670 147,323 +0.01(+0.38%)
Mar 02, 2023 2.770 2.790 2.645 2.660 149,325 -0.11(-3.97%)
Mar 01, 2023 2.760 2.800 2.585 2.770 713,560 +0.01(+0.36%)
Feb 28, 2023 2.750 2.785 2.710 2.760 796,956 +0.00(+0.00%)
Feb 27, 2023 2.800 2.830 2.720 2.760 195,763 -0.02(-0.72%)
Feb 24, 2023 2.780 2.815 2.720 2.780 215,697 -0.04(-1.42%)
Feb 23, 2023 2.760 2.870 2.670 2.820 1,806,437 +0.07(+2.55%)
Feb 22, 2023 2.830 2.910 2.705 2.750 364,947 -0.08(-2.83%)
Feb 21, 2023 2.820 2.900 2.730 2.830 286,426 -0.08(-2.75%)
Feb 17, 2023 2.880 2.930 2.830 2.910 143,928 +0.04(+1.39%)
Feb 16, 2023 2.780 2.940 2.660 2.870 264,241 +0.07(+2.50%)
Feb 15, 2023 2.910 2.950 2.720 2.800 295,486 -0.06(-2.10%)
Feb 14, 2023 2.910 2.990 2.780 2.860 483,122 -0.07(-2.39%)
Feb 13, 2023 3.120 3.125 2.910 2.930 322,923 -0.23(-7.28%)
Feb 10, 2023 3.020 3.230 2.915 3.160 707,293 +0.10(+3.27%)
Feb 09, 2023 3.470 3.540 3.040 3.060 513,762 -0.40(-11.56%)
Feb 08, 2023 3.270 3.610 3.245 3.460 843,149 +0.24(+7.45%)
Feb 07, 2023 2.990 3.250 2.990 3.220 1,615,866 +0.20(+6.62%)
Feb 06, 2023 3.060 3.105 2.960 3.020 448,484 -0.05(-1.63%)
Feb 03, 2023 2.910 3.110 2.860 3.070 1,090,031 +0.07(+2.33%)
Feb 02, 2023 3.010 3.070 2.925 3.000 607,132 +0.01(+0.33%)
Feb 01, 2023 2.930 3.010 2.886 2.990 653,356 +0.03(+1.01%)
Jan 31, 2023 2.820 2.990 2.750 2.960 304,940 +0.20(+7.25%)
Jan 30, 2023 2.900 2.900 2.712 2.760 389,090 -0.15(-5.15%)
Jan 27, 2023 2.980 3.140 2.890 2.910 741,139 -0.17(-5.52%)
Jan 26, 2023 3.100 3.160 3.025 3.080 606,639 -0.02(-0.65%)
Jan 25, 2023 2.840 3.170 2.800 3.100 2,184,355 +0.19(+6.53%)
Jan 24, 2023 2.750 2.930 2.745 2.910 343,982 +0.10(+3.56%)
Jan 23, 2023 2.730 2.880 2.690 2.810 230,718 +0.10(+3.69%)
Jan 20, 2023 2.550 2.730 2.430 2.710 652,721 +0.18(+7.11%)
Jan 19, 2023 2.660 2.740 2.490 2.530 326,477 -0.17(-6.30%)
Jan 18, 2023 2.860 2.950 2.640 2.700 351,662 -0.20(-6.90%)
Jan 17, 2023 2.990 3.020 2.830 2.900 533,562 -0.10(-3.33%)
Jan 13, 2023 2.910 3.030 2.870 3.000 402,312 +0.02(+0.67%)
Jan 12, 2023 3.160 3.180 2.830 2.980 800,574 -0.14(-4.49%)
Jan 11, 2023 3.100 3.190 3.100 3.120 222,743 +0.02(+0.65%)
Jan 10, 2023 3.060 3.120 3.020 3.100 195,678 +0.04(+1.31%)
Jan 09, 2023 3.050 3.120 3.030 3.060 146,498 +0.02(+0.66%)
Jan 06, 2023 3.030 3.060 2.990 3.040 108,567 +0.03(+1.00%)
Jan 05, 2023 3.110 3.110 2.980 3.010 117,084 -0.11(-3.53%)
Jan 04, 2023 3.070 3.125 2.990 3.120 183,140 +0.06(+1.96%)
Jan 03, 2023 2.950 3.075 2.940 3.060 127,454 +0.13(+4.44%)
Dec 30, 2022 2.830 3.010 2.830 2.930 278,498 +0.05(+1.74%)
Dec 29, 2022 2.760 3.005 2.760 2.880 355,663 +0.14(+5.11%)
Dec 28, 2022 2.780 2.850 2.710 2.740 263,845 -0.02(-0.72%)
Dec 27, 2022 2.740 2.850 2.640 2.760 1,539,558 -0.04(-1.43%)
Dec 23, 2022 2.800 2.830 2.620 2.800 348,554 +0.00(+0.00%)
Dec 22, 2022 2.860 2.920 2.730 2.800 446,568 -0.09(-3.11%)
Dec 21, 2022 2.880 2.970 2.830 2.890 220,280 -0.01(-0.34%)
Dec 20, 2022 2.660 2.910 2.580 2.900 320,252 +0.20(+7.41%)
Dec 19, 2022 2.900 2.940 2.560 2.700 491,640 -0.15(-5.26%)
Dec 16, 2022 2.810 2.860 2.640 2.850 1,873,951 -0.01(-0.35%)
Dec 15, 2022 2.930 2.960 2.720 2.860 418,354 -0.09(-3.05%)
Dec 14, 2022 2.900 2.990 2.780 2.950 536,172 +0.00(+0.00%)
Dec 13, 2022 2.900 3.060 2.770 2.950 443,355 +0.19(+6.88%)
Dec 12, 2022 2.800 2.810 2.660 2.760 103,391 +0.02(+0.73%)
Dec 09, 2022 2.910 3.000 2.710 2.740 309,819 -0.16(-5.52%)
Dec 08, 2022 2.910 3.010 2.770 2.900 100,362 +0.01(+0.35%)
Dec 07, 2022 2.890 3.030 2.780 2.890 228,050 -0.02(-0.69%)
Dec 06, 2022 3.030 3.090 2.880 2.910 362,178 -0.06(-2.02%)
Dec 05, 2022 3.180 3.230 2.950 2.970 509,935 -0.21(-6.60%)
Dec 02, 2022 3.180 3.300 3.130 3.180 160,557 -0.03(-0.93%)
Dec 01, 2022 3.290 3.410 3.150 3.210 144,981 -0.08(-2.43%)
Nov 30, 2022 3.230 3.310 3.100 3.290 300,023 +0.03(+0.92%)
Nov 29, 2022 3.180 3.470 3.180 3.260 95,998 +0.05(+1.56%)
Nov 28, 2022 3.510 3.540 3.185 3.210 133,512 -0.34(-9.58%)
Nov 25, 2022 3.480 3.605 3.460 3.550 64,793 +0.04(+1.14%)
Nov 23, 2022 3.640 3.650 3.390 3.510 219,974 -0.12(-3.17%)
Nov 22, 2022 3.130 3.680 3.080 3.625 255,769 +0.50(+15.81%)
Nov 21, 2022 3.490 3.540 3.120 3.130 230,542 -0.36(-10.32%)
Nov 18, 2022 3.850 3.850 3.330 3.490 246,410 -0.22(-5.93%)
Nov 17, 2022 3.510 3.740 3.510 3.710 286,581 +0.14(+3.92%)
Nov 16, 2022 3.360 3.723 3.290 3.570 401,724 +0.24(+7.21%)
Nov 15, 2022 3.480 3.640 3.170 3.330 1,095,433 -0.15(-4.31%)
Nov 14, 2022 3.300 3.690 3.300 3.480 312,965 +0.10(+2.96%)
Nov 11, 2022 3.180 3.410 3.050 3.380 484,905 +0.16(+4.97%)
Nov 10, 2022 3.300 3.340 3.175 3.220 461,632 +0.11(+3.54%)
Nov 09, 2022 3.200 3.330 3.110 3.110 194,156 -0.13(-4.01%)
Nov 08, 2022 3.340 3.370 3.160 3.240 223,780 -0.06(-1.82%)
Nov 07, 2022 3.310 3.380 3.220 3.300 212,628 +0.01(+0.30%)
Nov 04, 2022 3.320 3.440 3.240 3.290 215,212 -0.06(-1.79%)
Nov 03, 2022 3.400 3.400 3.265 3.350 252,304 -0.05(-1.47%)
Nov 02, 2022 3.290 3.520 3.120 3.400 241,857 +0.02(+0.59%)
Nov 01, 2022 3.460 3.505 3.290 3.380 150,648 -0.05(-1.46%)
Oct 31, 2022 3.370 3.480 3.260 3.430 271,650 +0.08(+2.39%)
Oct 28, 2022 3.370 3.400 3.255 3.350 178,098 +0.01(+0.30%)
Oct 27, 2022 3.390 3.520 3.290 3.340 371,142 -0.04(-1.18%)
Oct 26, 2022 3.290 3.390 3.260 3.380 165,603 +0.13(+4.00%)
Oct 25, 2022 3.060 3.350 3.060 3.250 386,492 +0.16(+5.18%)
Oct 24, 2022 2.930 3.155 2.870 3.090 314,262 +0.18(+6.19%)
Oct 21, 2022 2.870 2.920 2.800 2.910 143,206 +0.06(+2.11%)
Oct 20, 2022 2.910 2.980 2.800 2.850 184,344 -0.02(-0.70%)
Oct 19, 2022 2.970 3.000 2.850 2.870 194,122 -0.11(-3.69%)
Oct 18, 2022 3.000 3.138 2.910 2.980 154,458 +0.11(+3.83%)
Oct 17, 2022 2.750 2.905 2.750 2.870 197,435 +0.12(+4.36%)
Oct 14, 2022 2.720 2.850 2.650 2.750 170,970 +0.07(+2.61%)
Oct 13, 2022 2.720 2.760 2.515 2.680 209,830 +0.06(+2.29%)
Oct 12, 2022 2.610 2.690 2.450 2.620 198,050 +0.02(+0.77%)
Oct 11, 2022 2.710 2.760 2.485 2.600 244,129 -0.12(-4.41%)
Oct 10, 2022 2.850 2.850 2.670 2.720 142,738 -0.07(-2.51%)
Oct 07, 2022 2.920 3.080 2.790 2.790 177,096 -0.22(-7.31%)
Oct 06, 2022 2.920 3.170 2.920 3.010 199,029 +0.04(+1.35%)
Oct 05, 2022 2.960 3.090 2.850 2.970 156,160 -0.02(-0.67%)
Oct 04, 2022 2.760 3.110 2.735 2.990 390,869 +0.23(+8.33%)
Oct 03, 2022 2.760 2.820 2.650 2.760 207,312 +0.07(+2.60%)
Sep 30, 2022 2.900 2.900 2.600 2.690 325,010 -0.15(-5.28%)
Sep 29, 2022 2.850 2.880 2.710 2.840 374,926 +0.03(+1.07%)
Sep 28, 2022 2.910 2.880 2.740 2.810 224,680 -0.07(-2.43%)
Sep 27, 2022 2.870 2.980 2.810 2.880 242,402 +0.01(+0.35%)
Sep 26, 2022 2.670 2.880 2.670 2.870 261,889 +0.13(+4.74%)
Sep 23, 2022 2.800 2.800 2.650 2.740 235,513 -0.02(-0.72%)
Sep 22, 2022 2.600 3.050 2.530 2.760 496,306 +0.08(+2.99%)
Sep 21, 2022 2.780 2.890 2.680 2.680 176,174 -0.09(-3.25%)
Sep 20, 2022 2.690 2.810 2.510 2.770 791,040 +0.01(+0.36%)
Sep 19, 2022 2.800 2.875 2.760 2.760 383,573 -0.04(-1.43%)
Sep 16, 2022 2.930 2.930 2.650 2.800 2,121,946 -0.15(-5.08%)
Sep 15, 2022 3.120 3.140 2.830 2.950 589,565 -0.18(-5.75%)
Sep 14, 2022 3.260 3.280 3.080 3.130 510,175 -0.19(-5.72%)
Sep 13, 2022 3.430 3.430 3.200 3.320 308,288 -0.06(-1.78%)
Sep 12, 2022 3.400 3.440 3.283 3.380 220,360 -0.06(-1.74%)
Sep 09, 2022 3.500 3.500 3.390 3.440 377,685 -0.04(-1.15%)
Sep 08, 2022 3.310 3.480 3.310 3.480 149,413 +0.10(+2.96%)
Sep 07, 2022 3.360 3.470 3.260 3.380 203,102 +0.02(+0.60%)
Sep 06, 2022 3.240 3.470 3.180 3.360 273,795 +0.13(+4.02%)
Sep 02, 2022 3.410 3.510 3.205 3.230 209,686 -0.08(-2.42%)
Sep 01, 2022 3.320 3.410 3.150 3.310 310,448 -0.08(-2.36%)
Aug 31, 2022 3.340 3.508 3.110 3.390 641,755 +0.09(+2.73%)
Aug 30, 2022 3.230 3.370 3.210 3.300 445,756 +0.03(+0.92%)
Aug 29, 2022 3.080 3.320 3.070 3.270 613,720 +0.17(+5.48%)
Aug 26, 2022 3.170 3.380 3.050 3.100 479,333 -0.13(-4.02%)
Aug 25, 2022 3.070 3.245 3.060 3.230 351,883 +0.14(+4.53%)
Aug 24, 2022 3.050 3.145 3.020 3.090 446,589 +0.06(+1.98%)
Aug 23, 2022 2.870 3.090 2.870 3.030 338,203 +0.09(+3.06%)
Aug 22, 2022 2.870 2.945 2.770 2.940 324,544 +0.10(+3.52%)
Aug 19, 2022 3.180 3.196 2.820 2.840 345,426 -0.33(-10.41%)
Aug 18, 2022 3.050 3.170 2.740 3.170 788,176 +0.12(+3.93%)
Aug 17, 2022 3.290 3.300 3.040 3.050 501,584 -0.12(-3.79%)
Aug 16, 2022 3.210 3.210 3.000 3.170 474,591 +0.07(+2.26%)
Aug 15, 2022 3.170 3.200 3.015 3.100 219,640 -0.08(-2.52%)
Aug 12, 2022 3.260 3.280 3.000 3.180 1,135,377 -0.21(-6.19%)
Aug 11, 2022 3.650 3.650 3.290 3.390 600,344 +0.03(+0.89%)
Aug 10, 2022 2.850 3.450 2.850 3.360 839,623 +0.43(+14.68%)
Aug 09, 2022 3.150 3.190 2.850 2.930 524,196 -0.18(-5.79%)
Aug 08, 2022 2.800 3.120 2.770 3.110 926,622 +0.31(+11.07%)
Aug 05, 2022 2.800 2.870 2.715 2.800 200,398 +0.00(+0.00%)
Aug 04, 2022 2.750 2.840 2.695 2.800 202,990 +0.04(+1.45%)
Aug 03, 2022 2.850 2.885 2.670 2.760 597,033 -0.10(-3.50%)
Aug 02, 2022 2.740 2.910 2.740 2.860 323,973 +0.10(+3.62%)
Aug 01, 2022 2.770 2.810 2.699 2.760 468,495 +0.00(+0.00%)
Jul 29, 2022 2.830 2.910 2.740 2.760 498,611 -0.04(-1.43%)
Jul 28, 2022 2.750 2.831 2.660 2.800 827,618 +0.10(+3.70%)
Jul 27, 2022 2.690 2.795 2.510 2.700 1,060,045 -0.04(-1.46%)
Jul 26, 2022 2.640 2.760 2.585 2.740 207,965 +0.02(+0.74%)
Jul 25, 2022 2.700 2.750 2.560 2.720 349,554 -0.02(-0.73%)
Jul 22, 2022 2.930 2.970 2.700 2.740 519,024 -0.19(-6.48%)
Jul 21, 2022 2.960 2.970 2.730 2.930 391,890 +0.00(+0.00%)
Jul 20, 2022 2.700 2.980 2.615 2.930 503,286 +0.21(+7.72%)
Jul 19, 2022 2.660 2.790 2.510 2.720 861,346 +0.08(+3.03%)
Jul 18, 2022 2.590 2.751 2.455 2.640 935,846 +0.01(+0.38%)
Jul 15, 2022 2.790 2.810 2.570 2.630 482,524 -0.10(-3.66%)
Jul 14, 2022 2.400 2.750 2.330 2.730 1,166,844 +0.31(+12.81%)
Jul 13, 2022 2.200 2.450 2.050 2.420 1,149,480 +0.15(+6.61%)
Jul 12, 2022 2.340 2.410 2.210 2.270 634,141 -0.13(-5.42%)
Jul 11, 2022 2.240 2.520 2.240 2.400 1,321,033 +0.20(+9.09%)
Jul 08, 2022 2.120 2.220 2.080 2.200 356,657 +0.02(+0.92%)
Jul 07, 2022 2.230 2.480 2.150 2.180 3,075,530 +0.03(+1.40%)
Jul 06, 2022 2.160 2.230 2.130 2.150 439,120 -0.04(-1.83%)
Jul 05, 2022 2.220 2.370 2.050 2.190 1,140,145 -0.12(-5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.