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

Nextdecade Corp (NQ: NEXT )

7.335 -0.385 (-4.99%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 23, 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 (%)
Nov 30, 2021 3.240 3.390 3.120 3.180 296,023 -0.12(-3.64%)
Nov 29, 2021 3.650 3.690 3.280 3.300 213,670 -0.28(-7.82%)
Nov 26, 2021 3.480 3.600 3.410 3.580 114,064 -0.08(-2.19%)
Nov 24, 2021 3.600 3.700 3.430 3.660 226,635 +0.03(+0.83%)
Nov 23, 2021 3.640 3.860 3.600 3.630 368,101 +0.02(+0.55%)
Nov 22, 2021 3.740 3.811 3.500 3.610 329,303 -0.12(-3.22%)
Nov 19, 2021 3.820 3.850 3.650 3.730 289,466 -0.17(-4.36%)
Nov 18, 2021 4.120 3.920 3.880 3.900 397,040 -0.18(-4.41%)
Nov 17, 2021 4.100 4.328 3.980 4.080 643,295 -0.01(-0.24%)
Nov 16, 2021 3.970 4.200 3.840 4.090 688,243 +0.08(+2.00%)
Nov 15, 2021 3.810 4.070 3.730 4.010 719,353 +0.18(+4.70%)
Nov 12, 2021 3.810 3.930 3.737 3.830 232,503 -0.02(-0.52%)
Nov 11, 2021 3.750 3.910 3.580 3.850 506,080 +0.17(+4.62%)
Nov 10, 2021 3.910 3.680 654,630 -0.23(-5.88%)
Nov 09, 2021 4.020 4.270 3.760 3.910 842,953 -0.08(-2.01%)
Nov 08, 2021 3.830 4.020 3.800 3.990 625,252 +0.24(+6.40%)
Nov 05, 2021 3.670 3.830 3.610 3.750 324,077 +0.11(+3.02%)
Nov 04, 2021 3.940 3.940 3.600 3.640 465,711 -0.22(-5.70%)
Nov 03, 2021 3.790 4.020 3.770 3.860 514,761 +0.02(+0.52%)
Nov 02, 2021 3.890 3.910 3.650 3.840 318,188 -0.01(-0.26%)
Nov 01, 2021 3.680 3.881 3.810 3.850 358,517 +0.18(+4.90%)
Oct 29, 2021 3.660 3.770 3.570 3.670 411,541 -0.01(-0.27%)
Oct 28, 2021 3.620 3.720 3.460 3.680 369,018 +0.03(+0.82%)
Oct 27, 2021 3.790 3.850 3.580 3.650 393,850 -0.18(-4.70%)
Oct 26, 2021 3.790 3.900 3.830 791,719 +0.07(+1.86%)
Oct 25, 2021 3.370 4.026 3.370 3.760 1,776,667 +0.42(+12.57%)
Oct 22, 2021 3.300 3.420 3.240 3.340 440,885 +0.01(+0.30%)
Oct 21, 2021 3.330 3.350 3.209 3.330 193,200 -0.01(-0.30%)
Oct 20, 2021 3.270 3.340 3.180 3.340 223,742 +0.08(+2.45%)
Oct 19, 2021 3.160 3.340 3.110 3.260 400,382 +0.14(+4.49%)
Oct 18, 2021 3.170 3.257 3.070 3.120 291,979 -0.07(-2.19%)
Oct 15, 2021 3.290 3.318 3.170 3.190 544,952 -0.10(-3.04%)
Oct 14, 2021 3.350 3.370 3.240 3.290 231,246 -0.04(-1.20%)
Oct 13, 2021 3.280 3.330 3.140 3.330 289,605 +0.04(+1.22%)
Oct 12, 2021 3.310 3.430 3.200 3.290 262,605 -0.02(-0.60%)
Oct 11, 2021 3.200 3.390 3.160 3.310 250,007 +0.12(+3.76%)
Oct 08, 2021 3.210 3.350 3.170 3.190 320,003 -0.01(-0.31%)
Oct 07, 2021 2.990 3.380 2.961 3.200 1,330,994 +0.20(+6.67%)
Oct 06, 2021 3.010 3.090 2.807 3.000 437,500 -0.05(-1.64%)
Oct 05, 2021 2.980 3.150 2.890 3.050 750,773 +0.14(+4.81%)
Oct 04, 2021 2.830 2.990 2.700 2.910 755,207 +0.10(+3.56%)
Oct 01, 2021 2.810 2.910 2.760 2.810 377,474 +0.03(+1.08%)
Sep 30, 2021 2.800 2.900 2.700 2.780 298,524 -0.01(-0.36%)
Sep 29, 2021 2.870 2.940 2.780 2.790 337,952 -0.07(-2.45%)
Sep 28, 2021 2.990 3.070 2.813 2.860 724,828 -0.11(-3.70%)
Sep 27, 2021 2.860 3.060 2.810 2.970 1,238,208 +0.17(+6.07%)
Sep 24, 2021 2.590 2.920 2.590 2.800 1,019,950 +0.15(+5.66%)
Sep 23, 2021 2.400 2.820 2.380 2.650 1,213,778 +0.27(+11.34%)
Sep 22, 2021 2.280 2.450 2.250 2.380 320,171 +0.09(+3.93%)
Sep 21, 2021 2.260 2.350 2.260 2.290 326,572 +0.07(+3.15%)
Sep 20, 2021 2.450 2.490 2.190 2.220 538,015 -0.30(-11.90%)
Sep 17, 2021 2.400 2.520 2.400 2.520 4,050,901 +0.06(+2.44%)
Sep 16, 2021 2.550 2.560 2.250 2.460 1,085,457 -0.05(-1.99%)
Sep 15, 2021 2.720 2.840 2.480 2.510 1,481,811 -0.18(-6.69%)
Sep 14, 2021 3.010 3.010 2.690 2.690 839,831 -0.17(-5.94%)
Sep 13, 2021 3.390 3.390 2.860 2.860 1,234,002 -0.48(-14.37%)
Sep 10, 2021 3.400 3.439 3.310 3.340 232,555 -0.07(-2.05%)
Sep 09, 2021 3.380 3.420 3.320 3.410 133,078 +0.03(+0.89%)
Sep 08, 2021 3.510 3.600 3.370 3.380 259,047 -0.12(-3.43%)
Sep 07, 2021 3.350 3.550 3.350 3.500 439,685 +0.19(+5.74%)
Sep 03, 2021 3.470 3.500 3.260 3.310 201,917 -0.16(-4.61%)
Sep 02, 2021 3.300 3.515 3.300 3.470 237,848 +0.18(+5.47%)
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.