NextNav Stock Price History
NASDAQ: NNIndustrialsIndustrial Machinery/ComponentsUSD
12.35+0.75 (+6.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NN price history at a glance
The price history for NextNav (NN) on this page begins on November 2, 2020, when the stock closed at $9.89; it most recently closed at $12.35 on October 5, 2026. The highest price in this record is $24.42, reached on June 1, 2026; the latest close is 49.4% below that peak. Across the 5 complete calendar years in the table, NN finished higher in 3 and lower in 2. Its best year was 2024 (+262.0%) and its worst was 2022 (-66.6%).
Over roughly 6 years the share price changed +24.9%, a 3.8% compound annual price return (excluding dividends). In the last 12 months alone, NN has lost 18.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $24.42
- Date of high
- Jun 1, 2026
- Low since 2020
- $1.59
- Date of low
- Mar 20, 2023
- 52-week high
- $24.42
- 52-week low
- $10.77
- Last close
- $11.60
NN returns
1 week
-15.70%
1 month
-23.78%
3 months
-31.40%
6 months
-23.23%
Year to date
-30.29%
1 year
-18.65%
3 years
+151.63%
5 years
+14.64%
NN price return, excluding dividends.
NN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.35 | -23.86% |
| 2025 | 16.22 | +0.68% |
| 2024 | 16.11 | +262.02% |
| 2023 | 4.45 | +51.88% |
| 2022 | 2.93 | -66.55% |
| 2021 | 8.76 | -12.92% |
| 2020* | 10.06 | +1.72% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
NN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.63 | 12.71 | 10.77 | 11.60 | -8.73% | |
| 13.14 | 13.50 | 12.20 | 12.71 | -4.22% | |
| 13.32 | 13.66 | 12.86 | 13.27 | -0.38% | |
| 14.01 | 14.02 | 13.10 | 13.32 | -4.72% | |
| 14.08 | 14.53 | 13.77 | 13.98 | +1.60% | |
| 14.43 | 14.61 | 13.74 | 13.76 | -4.31% | |
| 14.09 | 15.07 | 13.94 | 14.38 | +3.53% | |
| 14.38 | 14.44 | 13.56 | 13.89 | -2.46% | |
| 14.25 | 14.65 | 14.03 | 14.24 | -0.97% | |
| 14.43 | 14.75 | 14.28 | 14.38 | -0.48% | |
| 14.26 | 14.56 | 13.93 | 14.45 | +0.42% | |
| 15.40 | 15.40 | 14.29 | 14.39 | -6.13% | |
| 15.76 | 15.89 | 14.94 | 15.33 | -2.11% | |
| 14.50 | 15.70 | 14.47 | 15.66 | +10.13% | |
| 14.78 | 15.10 | 13.56 | 14.22 | -4.69% | |
| 14.72 | 15.25 | 14.50 | 14.92 | +2.05% | |
| 14.92 | 14.95 | 14.49 | 14.62 | -2.01% | |
| 15.36 | 15.56 | 14.71 | 14.92 | -3.99% | |
| 15.11 | 15.71 | 14.77 | 15.54 | +2.37% | |
| 14.90 | 15.38 | 14.76 | 15.18 | +2.36% | |
| 15.24 | 15.64 | 14.52 | 14.83 | -3.89% | |
| 15.20 | 15.58 | 14.64 | 15.43 | +1.38% | |
| 15.12 | 15.61 | 14.64 | 15.22 | +0.26% | |
| 15.69 | 15.75 | 15.00 | 15.18 | -3.44% | |
| 15.52 | 15.87 | 15.35 | 15.72 | +2.41% | |
| 15.14 | 15.76 | 14.99 | 15.35 | +0.85% | |
| 15.49 | 15.71 | 14.99 | 15.22 | -4.10% | |
| 15.22 | 15.97 | 14.80 | 15.87 | +3.32% | |
| 15.50 | 15.66 | 15.01 | 15.36 | -2.23% | |
| 15.77 | 16.21 | 15.41 | 15.71 | +2.08% | |
| 15.73 | 15.83 | 15.23 | 15.39 | -1.79% | |
| 16.01 | 16.16 | 15.57 | 15.67 | -0.76% | |
| 17.25 | 17.50 | 15.60 | 15.79 | -10.03% | |
| 17.16 | 18.75 | 17.16 | 17.55 | +1.27% | |
| 18.16 | 18.30 | 17.08 | 17.33 | -5.09% | |
| 19.35 | 19.47 | 17.89 | 18.26 | -4.75% | |
| 19.00 | 19.53 | 18.76 | 19.17 | -0.16% | |
| 19.90 | 19.90 | 18.98 | 19.20 | -3.49% | |
| 19.67 | 19.92 | 18.76 | 19.90 | +1.97% | |
| 19.36 | 19.76 | 18.35 | 19.51 | +1.46% | |
| 18.17 | 19.30 | 16.75 | 19.23 | +7.85% | |
| 15.46 | 19.31 | 14.97 | 17.83 | +15.55% | |
| 16.10 | 16.42 | 15.36 | 15.43 | -5.40% | |
| 15.05 | 16.34 | 14.92 | 16.31 | +8.73% | |
| 14.65 | 16.19 | 14.52 | 15.00 | +1.18% | |
| 13.98 | 14.86 | 13.74 | 14.83 | +6.73% | |
| 13.66 | 14.29 | 13.51 | 13.89 | +4.91% | |
| 13.28 | 14.09 | 13.18 | 13.24 | +0.99% | |
| 13.61 | 13.81 | 12.98 | 13.11 | -2.31% | |
| 13.29 | 13.59 | 12.89 | 13.42 | +2.36% | |
| 13.41 | 13.97 | 12.76 | 13.11 | -2.53% | |
| 12.62 | 13.79 | 12.26 | 13.45 | +6.07% | |
| 12.59 | 13.08 | 12.20 | 12.68 | +1.93% | |
| 12.73 | 13.12 | 12.20 | 12.44 | -1.66% | |
| 12.80 | 13.16 | 12.53 | 12.65 | -1.25% | |
| 13.14 | 13.37 | 12.71 | 12.81 | -3.97% | |
| 12.86 | 13.72 | 12.64 | 13.34 | +3.89% | |
| 13.43 | 13.85 | 12.76 | 12.84 | -1.68% | |
| 13.55 | 13.76 | 12.04 | 13.06 | -5.64% | |
| 15.08 | 15.10 | 13.62 | 13.84 | -7.05% | |
| 15.32 | 15.75 | 13.47 | 14.89 | -2.68% | |
| 15.49 | 15.69 | 15.17 | 15.30 | -0.91% | |
| 15.94 | 16.05 | 15.34 | 15.44 | -3.50% | |
| 17.10 | 17.10 | 15.50 | 16.00 | -5.38% | |
| 17.36 | 17.59 | 16.90 | 16.91 | -1.57% | |
| 16.76 | 17.27 | 16.51 | 17.18 | +1.72% | |
| 17.25 | 17.45 | 16.73 | 16.89 | -1.80% | |
| 16.26 | 17.72 | 16.22 | 17.20 | +5.65% | |
| 17.69 | 18.14 | 16.00 | 16.28 | -8.28% | |
| 17.92 | 18.59 | 17.60 | 17.75 | -0.45% | |
| 17.68 | 18.68 | 17.38 | 17.83 | 0.00% | |
| 17.52 | 18.14 | 17.02 | 17.83 | +3.60% | |
| 16.50 | 17.82 | 16.24 | 17.21 | +3.24% | |
| 16.80 | 17.17 | 15.94 | 16.67 | -1.83% | |
| 17.13 | 17.56 | 16.53 | 16.98 | -0.88% | |
| 16.14 | 17.65 | 16.14 | 17.13 | +3.69% | |
| 18.05 | 18.16 | 16.16 | 16.52 | -9.13% | |
| 18.82 | 18.85 | 18.05 | 18.18 | -1.78% | |
| 18.82 | 19.14 | 18.18 | 18.51 | -2.17% | |
| 19.36 | 19.57 | 18.13 | 18.92 | -3.12% | |
| 21.67 | 21.87 | 19.47 | 19.53 | -9.16% | |
| 23.00 | 23.22 | 21.47 | 21.50 | -5.62% | |
| 21.58 | 22.84 | 21.47 | 22.78 | +5.71% | |
| 20.64 | 22.01 | 20.54 | 21.55 | +3.26% | |
| 21.06 | 22.22 | 19.71 | 20.87 | -0.71% | |
| 21.72 | 22.08 | 20.71 | 21.02 | -2.69% | |
| 23.15 | 23.37 | 20.99 | 21.60 | -8.44% | |
| 21.50 | 24.42 | 21.17 | 23.59 | +9.36% | |
| 22.99 | 23.16 | 20.60 | 21.57 | +7.58% | |
| 19.01 | 20.40 | 19.01 | 20.05 | +0.60% | |
| 20.94 | 21.31 | 19.41 | 19.93 | -3.35% | |
| 22.21 | 22.31 | 20.50 | 20.62 | -7.53% | |
| 21.52 | 22.66 | 21.29 | 22.30 | +3.77% | |
| 23.00 | 23.79 | 21.37 | 21.49 | -6.65% | |
| 22.29 | 23.37 | 22.19 | 23.02 | +5.89% | |
| 21.66 | 22.27 | 21.39 | 21.74 | +1.68% | |
| 22.95 | 23.57 | 21.36 | 21.38 | -7.79% | |
| 23.09 | 24.10 | 22.59 | 23.19 | +1.60% | |
| 21.57 | 22.94 | 20.69 | 22.82 | +5.70% | |
| 21.14 | 22.02 | 20.74 | 21.59 | +0.47% | |
| 21.29 | 21.59 | 19.65 | 21.49 | -3.11% | |
| 21.30 | 22.26 | 20.64 | 22.18 | +5.47% | |
| 20.20 | 21.15 | 19.90 | 21.03 | +4.73% | |
| 20.13 | 20.26 | 19.61 | 20.08 | -0.69% | |
| 19.76 | 20.56 | 19.60 | 20.22 | +2.17% | |
| 19.58 | 20.02 | 19.02 | 19.79 | +1.44% | |
| 19.62 | 19.64 | 19.04 | 19.51 | +0.93% | |
| 18.81 | 19.45 | 18.59 | 19.33 | +2.82% | |
| 18.34 | 18.89 | 17.96 | 18.80 | +3.75% | |
| 19.38 | 19.71 | 17.93 | 18.12 | -6.50% | |
| 18.89 | 19.67 | 18.51 | 19.38 | +4.59% | |
| 18.14 | 19.28 | 18.09 | 18.53 | +3.35% | |
| 16.99 | 17.99 | 16.60 | 17.93 | +5.66% | |
| 16.79 | 17.10 | 15.33 | 16.97 | -0.24% | |
| 17.60 | 17.80 | 16.76 | 17.01 | -3.95% | |
| 17.92 | 18.24 | 17.21 | 17.71 | -1.17% | |
| 17.21 | 18.70 | 17.06 | 17.92 | +1.99% | |
| 22.68 | 22.86 | 14.85 | 17.57 | -22.15% | |
| 23.38 | 24.19 | 22.45 | 22.57 | -2.72% | |
| 22.77 | 24.05 | 22.72 | 23.20 | +1.62% | |
| 21.48 | 22.85 | 21.17 | 22.83 | +6.24% | |
| 18.67 | 21.57 | 18.48 | 21.49 | +26.64% | |
| 16.30 | 16.99 | 16.11 | 16.97 | +5.27% | |
| 15.79 | 16.24 | 15.43 | 16.12 | +3.53% | |
| 15.15 | 16.22 | 15.10 | 15.57 | +1.90% | |
| 15.03 | 15.47 | 14.78 | 15.28 | +1.13% | |
| 14.50 | 15.20 | 13.78 | 15.11 | +3.56% | |
| 15.59 | 15.97 | 14.53 | 14.59 | -3.15% | |
| 16.80 | 16.80 | 14.82 | 15.07 | -9.30% | |
| 16.64 | 16.93 | 16.41 | 16.61 | +0.36% | |
| 15.53 | 17.06 | 15.45 | 16.55 | +3.96% | |
| 16.35 | 16.71 | 15.78 | 15.92 | -0.62% | |
| 15.42 | 16.35 | 14.82 | 16.02 | +4.91% | |
| 17.89 | 18.12 | 15.21 | 15.27 | -14.55% | |
| 18.56 | 18.58 | 17.77 | 17.87 | -5.05% | |
| 19.15 | 19.58 | 18.66 | 18.82 | -2.79% | |
| 18.79 | 19.83 | 18.30 | 19.36 | +4.54% | |
| 19.17 | 19.17 | 18.13 | 18.52 | -0.86% | |
| 18.00 | 18.99 | 17.76 | 18.68 | +4.07% | |
| 18.53 | 18.53 | 17.49 | 17.95 | -3.18% | |
| 17.78 | 18.63 | 17.45 | 18.54 | +1.42% | |
| 16.80 | 19.91 | 16.53 | 18.28 | +8.36% | |
| 16.57 | 17.07 | 16.35 | 16.87 | +1.57% | |
| 17.12 | 17.29 | 16.47 | 16.61 | -2.41% | |
| 17.00 | 17.57 | 16.60 | 17.02 | +0.47% | |
| 16.68 | 17.72 | 16.52 | 16.94 | +0.59% | |
| 16.25 | 17.00 | 16.21 | 16.84 | +3.12% | |
| 16.60 | 16.82 | 15.93 | 16.33 | -1.03% | |
| 16.12 | 16.59 | 15.71 | 16.50 | +1.04% | |
| 16.28 | 16.82 | 16.18 | 16.33 | -1.39% | |
| 16.07 | 16.58 | 15.76 | 16.56 | +1.22% | |
| 17.29 | 17.55 | 15.39 | 16.36 | -4.10% | |
| 16.34 | 17.43 | 15.94 | 17.06 | +1.31% | |
| 15.66 | 17.24 | 15.66 | 16.84 | +4.66% | |
| 16.29 | 16.70 | 15.66 | 16.09 | -4.91% | |
| 16.91 | 17.18 | 16.49 | 16.92 | +0.06% | |
| 16.76 | 17.28 | 16.40 | 16.91 | +2.36% | |
| 16.60 | 16.99 | 16.31 | 16.52 | +0.12% | |
| 16.80 | 17.15 | 16.28 | 16.50 | -3.34% | |
| 16.90 | 17.54 | 16.86 | 17.07 | +1.49% | |
| 16.30 | 16.84 | 16.01 | 16.82 | +3.00% | |
| 16.01 | 16.90 | 15.80 | 16.33 | +2.13% | |
| 15.98 | 16.30 | 15.70 | 15.99 | -0.62% | |
| 16.41 | 16.61 | 16.00 | 16.09 | -0.25% | |
| 16.74 | 16.75 | 15.76 | 16.13 | -2.54% | |
| 16.66 | 16.66 | 15.56 | 16.55 | +0.42% | |
| 16.69 | 16.79 | 16.17 | 16.48 | -0.12% | |
| 15.23 | 16.59 | 14.75 | 16.50 | +9.93% | |
| 13.89 | 15.04 | 13.81 | 15.01 | +10.45% | |
| 14.12 | 14.14 | 13.11 | 13.59 | -4.03% | |
| 14.28 | 14.82 | 13.96 | 14.16 | -1.26% | |
| 14.80 | 14.92 | 13.97 | 14.34 | -3.11% | |
| 14.36 | 15.07 | 14.24 | 14.80 | +3.06% | |
| 14.61 | 15.24 | 14.35 | 14.36 | -1.85% | |
| 14.89 | 15.23 | 14.29 | 14.63 | -2.34% | |
| 14.33 | 15.42 | 14.13 | 14.98 | +4.54% | |
| 17.66 | 17.66 | 14.16 | 14.33 | -18.58% | |
| 17.14 | 17.85 | 16.94 | 17.60 | +3.04% | |
| 17.09 | 17.59 | 16.81 | 17.08 | +0.41% | |
| 15.38 | 17.38 | 15.35 | 17.01 | +11.47% | |
| 15.63 | 15.63 | 14.59 | 15.26 | -1.86% | |
| 15.25 | 15.94 | 14.81 | 15.55 | -0.96% | |
| 15.00 | 15.73 | 14.80 | 15.70 | +5.16% | |
| 14.56 | 15.08 | 14.11 | 14.93 | +2.54% | |
| 14.09 | 14.70 | 13.93 | 14.56 | +2.82% | |
| 14.37 | 14.49 | 14.05 | 14.16 | -1.12% | |
| 14.19 | 14.56 | 14.09 | 14.32 | 0.00% | |
| 14.03 | 14.86 | 13.90 | 14.32 | +1.06% | |
| 14.65 | 15.49 | 14.06 | 14.17 | -3.87% | |
| 15.30 | 15.93 | 14.30 | 14.74 | -3.34% | |
| 15.67 | 15.98 | 14.75 | 15.25 | -2.43% | |
| 16.26 | 16.53 | 15.36 | 15.63 | -3.64% | |
| 16.66 | 16.71 | 15.86 | 16.22 | -2.52% | |
| 16.61 | 17.00 | 16.40 | 16.64 | 0.00% | |
| 16.84 | 16.97 | 16.59 | 16.64 | -1.19% | |
| 16.78 | 17.07 | 16.62 | 16.84 | -1.35% | |
| 17.06 | 17.07 | 16.41 | 17.07 | +0.18% | |
| 17.07 | 17.19 | 16.85 | 17.04 | -0.87% | |
| 17.12 | 17.35 | 16.93 | 17.19 | -0.41% | |
| 16.89 | 17.41 | 16.72 | 17.26 | +2.80% | |
| 16.91 | 17.27 | 16.70 | 16.79 | -0.65% | |
| 16.95 | 17.29 | 16.55 | 16.90 | +1.62% | |
| 16.90 | 17.09 | 16.48 | 16.63 | -1.31% | |
| 15.89 | 16.87 | 15.86 | 16.85 | +4.59% | |
| 16.48 | 16.86 | 16.06 | 16.11 | -1.83% | |
| 16.66 | 16.93 | 16.36 | 16.41 | -1.74% | |
| 16.69 | 17.20 | 16.59 | 16.70 | -0.36% | |
| 16.35 | 16.96 | 16.03 | 16.76 | +2.44% | |
| 16.08 | 16.54 | 15.95 | 16.36 | +1.55% | |
| 16.00 | 16.21 | 15.64 | 16.11 | +1.38% | |
| 15.58 | 15.99 | 15.18 | 15.89 | +2.58% | |
| 14.59 | 15.61 | 14.54 | 15.49 | +6.53% | |
| 13.60 | 14.64 | 13.41 | 14.54 | +6.21% | |
| 14.16 | 14.23 | 13.52 | 13.69 | -2.56% | |
| 13.96 | 14.22 | 13.68 | 14.05 | -1.13% | |
| 14.09 | 14.65 | 13.95 | 14.21 | +1.72% | |
| 13.71 | 14.00 | 13.59 | 13.97 | +0.94% | |
| 13.17 | 13.96 | 13.04 | 13.84 | +6.79% | |
| 12.01 | 13.06 | 11.97 | 12.96 | +8.36% | |
| 11.27 | 12.26 | 10.87 | 11.96 | +5.19% | |
| 12.80 | 12.95 | 11.36 | 11.37 | -9.11% | |
| 12.70 | 13.05 | 12.36 | 12.51 | -1.65% | |
| 12.49 | 13.07 | 12.43 | 12.72 | +0.87% | |
| 12.60 | 12.80 | 12.41 | 12.61 | -0.47% | |
| 11.96 | 12.82 | 11.71 | 12.67 | +3.43% | |
| 12.43 | 12.57 | 11.98 | 12.25 | -2.70% | |
| 12.54 | 12.79 | 12.15 | 12.59 | +0.56% | |
| 12.26 | 12.60 | 12.26 | 12.52 | -0.95% | |
| 12.83 | 13.08 | 12.32 | 12.64 | +1.12% | |
| 11.60 | 12.56 | 11.47 | 12.50 | +5.62% | |
| 12.26 | 12.67 | 11.34 | 11.84 | -6.15% | |
| 12.03 | 12.72 | 11.90 | 12.61 | +5.26% | |
| 12.60 | 12.66 | 11.89 | 11.98 | -6.41% | |
| 13.41 | 13.56 | 12.71 | 12.80 | -4.12% | |
| 12.68 | 13.43 | 12.65 | 13.35 | +5.37% | |
| 13.25 | 13.37 | 12.66 | 12.67 | -5.45% | |
| 12.75 | 13.72 | 12.44 | 13.40 | +4.69% | |
| 12.93 | 13.03 | 12.63 | 12.80 | -0.93% | |
| 13.44 | 13.50 | 12.60 | 12.92 | -2.93% | |
| 12.87 | 13.42 | 12.70 | 13.31 | +4.72% | |
| 12.87 | 13.02 | 12.69 | 12.71 | -1.17% | |
| 13.17 | 13.31 | 12.72 | 12.86 | -2.35% | |
| 12.95 | 13.21 | 12.65 | 13.17 | +2.81% | |
| 12.70 | 12.89 | 12.47 | 12.81 | +2.48% | |
| 12.85 | 13.11 | 12.25 | 12.50 | -4.29% | |
| 13.56 | 13.90 | 13.00 | 13.06 | -2.97% | |
| 13.55 | 13.98 | 13.30 | 13.46 | +0.22% | |
| 13.47 | 13.62 | 12.86 | 13.43 | -0.07% | |
| 14.02 | 14.18 | 13.43 | 13.44 | -3.38% | |
| 14.55 | 14.96 | 13.88 | 13.91 | -3.94% | |
| 14.20 | 14.49 | 13.80 | 14.48 | +1.54% | |
| 14.44 | 14.91 | 14.13 | 14.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NN chart for longer ranges.