Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextdecade Corp (NQ: NEXT )

7.220 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2023 4.400 4.460 4.345 4.390 679,952 +0.02(+0.46%)
Oct 30, 2023 4.370 4.450 4.220 4.370 567,139 +0.02(+0.46%)
Oct 27, 2023 4.530 4.530 4.350 4.350 471,648 -0.17(-3.76%)
Oct 26, 2023 4.560 4.635 4.470 4.520 1,004,002 -0.06(-1.31%)
Oct 25, 2023 4.490 4.605 4.490 4.580 513,742 +0.04(+0.88%)
Oct 24, 2023 4.350 4.540 4.350 4.540 638,439 +0.19(+4.37%)
Oct 23, 2023 4.500 4.500 4.310 4.350 994,402 -0.20(-4.40%)
Oct 20, 2023 4.580 4.615 4.520 4.550 463,822 -0.08(-1.73%)
Oct 19, 2023 4.550 4.665 4.475 4.630 910,534 +0.08(+1.76%)
Oct 18, 2023 4.600 4.665 4.500 4.550 673,209 -0.02(-0.44%)
Oct 17, 2023 4.570 4.745 4.550 4.570 986,458 +0.00(+0.00%)
Oct 16, 2023 4.580 4.640 4.505 4.570 799,859 +0.01(+0.22%)
Oct 13, 2023 4.400 4.560 4.360 4.560 1,007,626 +0.17(+3.87%)
Oct 12, 2023 4.440 4.525 4.370 4.390 1,166,513 -0.08(-1.79%)
Oct 11, 2023 4.600 4.655 4.400 4.470 765,807 -0.12(-2.61%)
Oct 10, 2023 4.570 4.630 4.550 4.590 885,639 +0.01(+0.22%)
Oct 09, 2023 4.640 4.710 4.575 4.580 840,779 +0.04(+0.88%)
Oct 06, 2023 4.440 4.610 4.380 4.540 692,036 +0.06(+1.34%)
Oct 05, 2023 4.530 4.595 4.465 4.480 1,032,269 -0.08(-1.75%)
Oct 04, 2023 4.710 4.710 4.510 4.560 1,349,151 -0.21(-4.40%)
Oct 03, 2023 4.850 4.900 4.720 4.770 1,045,802 -0.11(-2.25%)
Oct 02, 2023 5.120 5.120 4.835 4.880 1,449,260 -0.24(-4.69%)
Sep 29, 2023 5.230 5.230 5.070 5.120 2,110,474 -0.10(-1.92%)
Sep 28, 2023 5.310 5.370 5.130 5.220 1,675,415 -0.07(-1.32%)
Sep 27, 2023 5.240 5.400 5.220 5.290 1,621,643 +0.07(+1.34%)
Sep 26, 2023 5.390 5.440 5.220 5.220 781,753 -0.24(-4.40%)
Sep 25, 2023 5.340 5.480 5.405 5.460 688,172 +0.09(+1.68%)
Sep 22, 2023 5.370 5.440 5.320 5.370 1,782,661 +0.02(+0.37%)
Sep 21, 2023 5.630 5.640 5.340 5.350 1,267,732 -0.31(-5.48%)
Sep 20, 2023 5.580 5.800 5.575 5.660 711,500 +0.07(+1.25%)
Sep 19, 2023 5.520 5.670 5.475 5.590 1,605,368 +0.07(+1.27%)
Sep 18, 2023 5.800 5.810 5.400 5.520 2,628,633 -0.26(-4.50%)
Sep 15, 2023 5.720 5.820 5.610 5.780 3,485,445 +0.05(+0.87%)
Sep 14, 2023 5.750 5.921 5.640 5.730 1,449,756 -0.01(-0.17%)
Sep 13, 2023 5.850 5.920 5.640 5.740 1,530,329 -0.14(-2.38%)
Sep 12, 2023 5.770 5.945 5.750 5.880 1,230,289 +0.08(+1.38%)
Sep 11, 2023 5.960 6.150 5.725 5.800 1,329,445 -0.15(-2.52%)
Sep 08, 2023 5.920 6.015 5.860 5.950 868,719 +0.07(+1.19%)
Sep 07, 2023 5.840 5.935 5.780 5.880 797,079 +0.02(+0.34%)
Sep 06, 2023 5.970 6.110 5.860 5.860 726,799 -0.16(-2.66%)
Sep 05, 2023 6.280 6.280 5.830 6.020 1,278,571 -0.24(-3.83%)
Sep 01, 2023 6.140 6.320 6.040 6.260 874,936 +0.19(+3.13%)
Aug 31, 2023 6.020 6.168 5.950 6.070 1,486,718 +0.08(+1.34%)
Aug 30, 2023 6.120 6.120 5.950 5.990 957,309 -0.13(-2.12%)
Aug 29, 2023 6.090 6.155 5.990 6.120 642,473 +0.01(+0.16%)
Aug 28, 2023 6.100 6.200 6.095 6.110 611,852 +0.07(+1.16%)
Aug 25, 2023 6.110 6.180 5.970 6.040 942,779 -0.04(-0.66%)
Aug 24, 2023 6.250 6.265 6.050 6.080 916,811 -0.26(-4.10%)
Aug 23, 2023 6.290 6.380 6.040 6.340 869,733 +0.04(+0.63%)
Aug 22, 2023 6.250 6.490 6.230 6.300 1,433,537 +0.05(+0.80%)
Aug 21, 2023 6.030 6.380 6.010 6.250 1,385,719 +0.24(+3.99%)
Aug 18, 2023 5.900 6.030 5.865 6.010 997,011 +0.04(+0.67%)
Aug 17, 2023 5.710 6.067 5.710 5.970 1,245,360 +0.20(+3.47%)
Aug 16, 2023 6.030 6.190 5.750 5.770 1,421,496 -0.14(-2.37%)
Aug 15, 2023 5.970 6.290 5.870 5.910 3,377,242 +0.38(+6.87%)
Aug 14, 2023 5.640 5.640 5.350 5.530 1,085,186 -0.09(-1.60%)
Aug 11, 2023 5.400 5.630 5.400 5.620 758,150 +0.15(+2.74%)
Aug 10, 2023 5.450 5.586 5.370 5.470 962,246 +0.02(+0.37%)
Aug 09, 2023 5.320 5.565 5.315 5.450 896,255 +0.14(+2.64%)
Aug 08, 2023 5.250 5.370 5.170 5.310 1,422,463 -0.05(-0.93%)
Aug 07, 2023 5.640 5.640 5.330 5.360 758,592 -0.22(-3.94%)
Aug 04, 2023 5.500 5.700 5.500 5.580 617,177 +0.06(+1.09%)
Aug 03, 2023 5.480 5.585 5.390 5.520 857,768 +0.02(+0.36%)
Aug 02, 2023 5.490 5.525 5.290 5.500 1,114,158 +0.00(+0.00%)
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.