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

Nextdecade Corp (NQ: NEXT )

7.340 -0.380 (-4.92%)
Streaming Delayed Price Updated: 12:13 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, 2023 4.760 5.160 4.760 4.990 3,124,694 +0.24(+5.05%)
Nov 29, 2023 4.750 4.895 4.725 4.750 1,434,444 +0.01(+0.21%)
Nov 28, 2023 4.650 4.845 4.610 4.740 1,532,260 +0.09(+1.94%)
Nov 27, 2023 4.650 4.760 4.590 4.650 1,244,995 -0.03(-0.64%)
Nov 24, 2023 4.520 4.730 4.520 4.680 462,355 +0.17(+3.77%)
Nov 22, 2023 4.640 4.640 4.500 4.510 1,167,649 -0.18(-3.84%)
Nov 21, 2023 4.840 4.870 4.655 4.690 824,581 -0.13(-2.70%)
Nov 20, 2023 4.780 4.930 4.780 4.820 1,087,997 +0.07(+1.47%)
Nov 17, 2023 4.700 4.775 4.635 4.750 632,144 +0.09(+1.93%)
Nov 16, 2023 4.800 4.800 4.520 4.660 739,157 -0.14(-2.92%)
Nov 15, 2023 4.870 5.015 4.700 4.800 1,146,109 -0.01(-0.21%)
Nov 14, 2023 4.650 4.935 4.500 4.810 1,214,148 +0.34(+7.61%)
Nov 13, 2023 4.330 4.490 4.270 4.470 831,438 +0.20(+4.68%)
Nov 10, 2023 4.170 4.380 4.150 4.270 1,325,458 +0.10(+2.40%)
Nov 09, 2023 4.270 4.330 4.160 4.170 689,436 -0.08(-1.88%)
Nov 08, 2023 4.200 4.315 4.200 4.250 605,421 +0.02(+0.47%)
Nov 07, 2023 4.170 4.240 4.010 4.230 573,867 +0.00(+0.00%)
Nov 06, 2023 4.440 4.520 4.220 4.230 617,575 -0.23(-5.16%)
Nov 03, 2023 4.380 4.520 4.240 4.460 1,117,817 +0.11(+2.53%)
Nov 02, 2023 4.520 4.520 4.260 4.350 1,581,401 -0.14(-3.12%)
Nov 01, 2023 4.410 4.530 4.360 4.490 731,180 +0.10(+2.28%)
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%)
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.