Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

NextNav Inc. - Warrant (NQ:NNAVW)

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2025 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 (%)
Oct 28, 2025 4.500 4.750 4.400 4.510 70,047 -0.10(-2.06%)
Oct 27, 2025 4.890 4.890 4.460 4.605 1,660,799 -0.23(-4.86%)
Oct 24, 2025 4.690 4.860 4.568 4.840 11,210 +0.40(+9.01%)
Oct 23, 2025 4.620 4.630 4.440 4.440 28,038 -0.17(-3.69%)
Oct 22, 2025 4.700 4.740 4.500 4.610 21,528 -0.07(-1.50%)
Oct 21, 2025 4.260 4.760 4.260 4.680 15,934 +0.08(+1.74%)
Oct 20, 2025 4.510 4.600 4.310 4.600 30,185 +0.23(+5.26%)
Oct 17, 2025 4.130 4.710 4.130 4.370 131,124 -0.31(-6.62%)
Oct 16, 2025 4.840 5.070 4.670 4.680 10,469 -0.20(-4.10%)
Oct 15, 2025 4.870 5.240 4.861 4.880 11,609 -0.04(-0.81%)
Oct 14, 2025 4.660 5.020 4.610 4.920 15,261 -0.01(-0.20%)
Oct 13, 2025 5.160 5.300 4.920 4.930 34,986 -0.26(-5.01%)
Oct 10, 2025 5.480 5.800 5.150 5.190 19,790 -0.30(-5.46%)
Oct 09, 2025 5.300 5.490 5.170 5.490 24,567 +0.06(+1.10%)
Oct 08, 2025 5.400 5.750 5.380 5.430 154,199 -0.06(-1.09%)
Oct 07, 2025 5.590 5.600 5.315 5.490 16,114 -0.22(-3.85%)
Oct 06, 2025 5.490 5.750 5.300 5.710 96,139 +0.18(+3.25%)
Oct 03, 2025 5.520 5.600 5.370 5.530 24,720 +0.13(+2.41%)
Oct 02, 2025 5.360 5.580 5.300 5.400 20,027 +0.00(+0.00%)
Oct 01, 2025 5.330 5.610 5.320 5.400 30,637 -0.01(-0.18%)
Sep 30, 2025 5.650 5.680 5.310 5.410 349,298 -0.20(-3.57%)
Sep 29, 2025 6.120 6.120 5.570 5.610 41,233 -0.75(-11.79%)
Sep 26, 2025 6.200 7.150 6.200 6.360 47,305 -0.04(-0.63%)
Sep 25, 2025 6.290 6.440 6.140 6.400 108,667 -0.13(-1.99%)
Sep 24, 2025 6.760 6.990 6.530 6.530 14,167 -0.31(-4.53%)
Sep 23, 2025 6.890 7.500 6.840 6.840 50,433 -0.24(-3.39%)
Sep 22, 2025 6.840 7.170 6.410 7.080 35,316 +0.13(+1.87%)
Sep 19, 2025 7.220 7.280 6.460 6.950 208,292 -0.20(-2.80%)
Sep 18, 2025 7.210 7.370 6.860 7.150 164,637 -0.07(-0.97%)
Sep 17, 2025 7.000 7.350 6.860 7.220 63,308 +0.10(+1.40%)
Sep 16, 2025 7.210 7.210 6.700 7.120 32,701 -0.08(-1.11%)
Sep 15, 2025 7.040 7.275 6.820 7.200 105,867 +0.03(+0.42%)
Sep 12, 2025 6.900 7.270 6.740 7.170 9,412 +0.27(+3.91%)
Sep 11, 2025 6.660 7.230 6.660 6.900 84,709 +0.18(+2.68%)
Sep 10, 2025 6.820 6.870 6.350 6.720 71,750 -0.16(-2.33%)
Sep 09, 2025 6.580 7.100 6.250 6.880 19,073 +0.51(+7.96%)
Sep 08, 2025 6.800 6.890 5.860 6.372 54,453 -0.13(-1.96%)
Sep 05, 2025 6.500 6.770 6.250 6.500 11,014 +0.05(+0.78%)
Sep 04, 2025 6.620 6.620 5.900 6.450 24,040 -0.10(-1.53%)
Sep 03, 2025 7.180 7.390 6.250 6.550 26,981 -0.65(-9.03%)
Sep 02, 2025 7.680 7.680 7.190 7.200 671,046 -0.36(-4.76%)
Aug 29, 2025 7.750 7.750 7.300 7.560 9,880 -0.15(-1.95%)
Aug 28, 2025 7.700 7.780 7.465 7.710 33,961 -0.16(-2.03%)
Aug 27, 2025 7.000 7.900 7.000 7.870 1,029,475 +0.80(+11.32%)
Aug 26, 2025 7.120 7.220 6.910 7.070 12,914 +0.26(+3.81%)
Aug 25, 2025 6.650 6.811 6.570 6.811 15,538 +0.61(+9.85%)
Aug 22, 2025 5.470 6.200 5.340 6.200 21,139 +0.60(+10.71%)
Aug 21, 2025 5.240 5.650 5.200 5.600 9,712 +0.45(+8.74%)
Aug 20, 2025 5.158 5.158 4.902 5.150 16,661 -0.26(-4.81%)
Aug 19, 2025 6.000 6.000 5.080 5.410 19,641 -0.52(-8.77%)
Aug 15, 2025 5.930 34 -0.29(-4.66%)
Aug 14, 2025 6.060 6.300 5.780 6.220 7,143 +0.02(+0.32%)
Aug 13, 2025 6.160 6.200 5.600 6.200 16,937 +0.13(+2.14%)
Aug 12, 2025 5.970 6.120 5.840 6.070 9,641 +0.21(+3.58%)
Aug 11, 2025 5.340 5.930 5.330 5.860 12,688 +0.40(+7.33%)
Aug 08, 2025 5.620 5.880 5.302 5.460 55,645 -0.17(-3.02%)
Aug 07, 2025 6.240 6.390 5.446 5.630 157,704 -0.92(-14.05%)
Aug 06, 2025 6.506 6.550 6.506 6.550 308 +0.03(+0.46%)
Aug 05, 2025 6.210 6.550 2.660 6.520 15,763 +0.12(+1.87%)
Aug 04, 2025 6.180 6.460 6.120 6.400 9,719 +0.36(+5.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.