Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Nextnav Inc (NQ: NN )

7.410 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 7.270 7.470 7.120 7.390 891,314 +0.24(+3.36%)
Sep 25, 2024 7.150 7.255 6.960 7.150 605,309 -0.03(-0.42%)
Sep 24, 2024 7.010 7.220 6.750 7.180 712,548 +0.19(+2.72%)
Sep 23, 2024 7.830 7.830 6.945 6.990 828,024 -0.70(-9.10%)
Sep 20, 2024 7.810 7.880 7.640 7.690 1,226,356 -0.12(-1.54%)
Sep 19, 2024 7.890 7.920 7.660 7.810 444,487 +0.26(+3.44%)
Sep 18, 2024 7.560 7.800 7.440 7.550 687,575 -0.04(-0.59%)
Sep 17, 2024 7.830 7.914 7.570 7.595 462,174 -0.15(-1.87%)
Sep 16, 2024 7.820 7.880 7.630 7.740 491,256 -0.12(-1.53%)
Sep 13, 2024 7.540 8.000 7.540 7.860 770,770 +0.40(+5.36%)
Sep 12, 2024 7.630 7.700 7.415 7.460 416,317 -0.14(-1.84%)
Sep 11, 2024 7.200 7.700 7.150 7.600 703,640 +0.39(+5.41%)
Sep 10, 2024 7.000 7.235 6.830 7.210 668,423 +0.17(+2.41%)
Sep 09, 2024 7.040 7.435 7.015 7.040 744,603 +0.02(+0.28%)
Sep 06, 2024 7.560 7.630 6.960 7.020 729,778 -0.55(-7.27%)
Sep 05, 2024 7.210 7.650 7.060 7.570 901,887 +0.37(+5.14%)
Sep 04, 2024 7.020 7.395 6.960 7.200 457,236 +0.12(+1.62%)
Sep 03, 2024 7.570 7.650 7.060 7.085 815,592 -0.58(-7.63%)
Aug 30, 2024 7.500 7.880 7.455 7.670 1,123,099 +0.15(+1.99%)
Aug 29, 2024 7.240 7.650 7.210 7.520 1,136,780 +0.33(+4.59%)
Aug 28, 2024 7.330 7.640 6.940 7.190 1,040,167 +0.22(+3.16%)
Aug 27, 2024 6.840 7.060 6.710 6.970 464,230 +0.04(+0.58%)
Aug 26, 2024 6.840 7.055 6.800 6.930 688,527 -0.03(-0.43%)
Aug 23, 2024 6.550 7.010 6.470 6.960 888,230 +0.42(+6.50%)
Aug 22, 2024 7.100 7.100 6.500 6.535 790,860 -0.56(-7.96%)
Aug 21, 2024 7.050 7.180 6.920 7.100 735,991 +0.07(+1.00%)
Aug 20, 2024 7.120 7.220 6.995 7.030 607,750 -0.09(-1.26%)
Aug 19, 2024 7.400 7.450 7.100 7.120 538,508 -0.20(-2.73%)
Aug 16, 2024 7.820 7.820 7.280 7.320 512,521 -0.42(-5.49%)
Aug 15, 2024 7.780 7.900 7.660 7.745 539,920 +0.19(+2.45%)
Aug 14, 2024 7.470 7.570 7.150 7.560 605,455 +0.09(+1.20%)
Aug 13, 2024 7.310 7.660 7.270 7.470 663,177 +0.21(+2.89%)
Aug 12, 2024 7.330 7.360 7.130 7.260 458,794 -0.04(-0.55%)
Aug 09, 2024 7.490 7.500 7.100 7.300 516,902 -0.17(-2.28%)
Aug 08, 2024 7.280 8.030 6.610 7.470 6,840,388 +0.15(+2.05%)
Aug 07, 2024 8.240 8.350 7.300 7.320 1,019,925 -0.74(-9.18%)
Aug 06, 2024 7.130 8.400 6.840 8.060 1,756,554 +1.00(+14.16%)
Aug 05, 2024 7.000 7.200 6.500 7.060 751,026 -0.39(-5.23%)
Aug 02, 2024 7.500 7.630 7.170 7.450 723,686 -0.37(-4.73%)
Aug 01, 2024 8.310 8.340 7.770 7.820 515,654 -0.49(-5.90%)
Jul 31, 2024 8.130 8.460 8.010 8.310 428,648 +0.26(+3.23%)
Jul 30, 2024 8.030 8.260 7.950 8.050 550,590 +0.01(+0.12%)
Jul 29, 2024 8.400 8.663 7.970 8.040 359,526 -0.31(-3.71%)
Jul 26, 2024 8.290 8.520 8.175 8.350 400,568 +0.17(+2.08%)
Jul 25, 2024 8.440 8.700 8.141 8.180 759,311 -0.27(-3.20%)
Jul 24, 2024 8.470 8.678 8.380 8.450 343,055 -0.15(-1.74%)
Jul 23, 2024 8.260 8.770 8.252 8.600 473,839 +0.34(+4.12%)
Jul 22, 2024 8.010 8.350 8.010 8.260 373,811 +0.26(+3.25%)
Jul 19, 2024 8.440 8.440 7.930 8.000 505,630 -0.45(-5.33%)
Jul 18, 2024 9.240 9.319 8.320 8.450 655,584 -0.75(-8.15%)
Jul 17, 2024 9.240 9.364 8.800 9.200 530,326 -0.14(-1.50%)
Jul 16, 2024 9.300 9.500 9.073 9.340 658,034 +0.14(+1.52%)
Jul 15, 2024 8.680 9.360 8.565 9.200 932,886 +0.59(+6.85%)
Jul 12, 2024 8.470 8.770 8.260 8.610 618,283 +0.21(+2.50%)
Jul 11, 2024 8.690 8.755 8.370 8.400 587,312 -0.16(-1.87%)
Jul 10, 2024 8.130 8.610 8.050 8.560 762,808 +0.41(+5.03%)
Jul 09, 2024 8.620 8.750 8.030 8.150 700,285 -0.18(-2.16%)
Jul 08, 2024 8.470 8.510 8.030 8.330 561,985 -0.10(-1.19%)
Jul 05, 2024 7.950 8.470 7.880 8.430 404,026 +0.41(+5.11%)
Jul 03, 2024 7.770 8.080 7.770 8.020 213,461 +0.07(+0.88%)
Jul 02, 2024 8.040 8.040 7.900 7.950 266,701 -0.11(-1.36%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.