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

Nextdecade Corp (NQ: NEXT )

7.250 -0.470 (-6.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2020 3.790 4.000 3.680 3.830 62,500 -0.17(-4.25%)
Feb 27, 2020 4.300 4.300 3.830 4.000 34,880 -0.36(-8.26%)
Feb 26, 2020 4.490 4.509 4.250 4.360 37,184 -0.13(-2.90%)
Feb 25, 2020 4.580 4.678 4.370 4.490 35,680 -0.10(-2.18%)
Feb 24, 2020 4.550 4.710 4.519 4.590 15,901 -0.19(-3.97%)
Feb 21, 2020 5.040 5.040 4.760 4.780 32,900 -0.26(-5.16%)
Feb 20, 2020 4.750 5.100 4.600 5.040 47,280 +0.20(+4.13%)
Feb 19, 2020 4.640 4.850 4.540 4.840 39,397 +0.18(+3.86%)
Feb 18, 2020 4.770 4.780 4.630 4.660 18,636 -0.18(-3.72%)
Feb 14, 2020 5.080 5.080 4.780 4.840 57,500 -0.09(-1.83%)
Feb 13, 2020 4.900 4.940 4.800 4.930 21,338 +0.06(+1.23%)
Feb 12, 2020 4.770 4.910 4.700 4.870 36,719 +0.18(+3.84%)
Feb 11, 2020 4.630 4.800 4.630 4.690 40,123 +0.01(+0.21%)
Feb 10, 2020 4.760 4.810 4.650 4.680 16,332 -0.08(-1.68%)
Feb 07, 2020 4.720 4.780 4.580 4.760 15,900 +0.06(+1.28%)
Feb 06, 2020 5.000 5.010 4.670 4.700 23,533 -0.28(-5.62%)
Feb 05, 2020 5.090 5.145 4.900 4.980 25,319 +0.09(+1.84%)
Feb 04, 2020 4.900 5.070 4.850 4.890 38,973 -0.06(-1.21%)
Feb 03, 2020 4.890 5.020 4.800 4.950 20,541 +0.06(+1.23%)
Jan 31, 2020 5.010 5.010 4.750 4.890 51,400 -0.14(-2.78%)
Jan 30, 2020 5.020 5.060 4.900 5.030 9,223 +0.04(+0.80%)
Jan 29, 2020 4.780 5.100 4.750 4.990 21,715 +0.09(+1.84%)
Jan 28, 2020 5.000 5.180 4.840 4.900 9,503 -0.01(-0.20%)
Jan 27, 2020 4.850 5.000 4.750 4.910 25,068 -0.04(-0.81%)
Jan 24, 2020 5.260 5.325 4.910 4.950 63,000 -0.33(-6.25%)
Jan 23, 2020 5.260 5.470 5.250 5.280 20,668 -0.07(-1.31%)
Jan 22, 2020 5.450 5.600 5.320 5.350 33,715 -0.04(-0.74%)
Jan 21, 2020 5.670 5.838 5.390 5.390 59,084 -0.28(-4.94%)
Jan 17, 2020 5.940 5.940 5.670 5.670 22,900 -0.20(-3.41%)
Jan 16, 2020 5.930 6.070 5.810 5.870 15,843 +0.01(+0.17%)
Jan 15, 2020 5.810 6.040 5.810 5.860 35,817 +0.05(+0.86%)
Jan 14, 2020 5.900 5.960 5.770 5.810 11,560 -0.12(-2.02%)
Jan 13, 2020 5.890 6.100 5.820 5.930 32,368 +0.05(+0.85%)
Jan 10, 2020 5.950 6.030 5.870 5.880 8,100 -0.08(-1.34%)
Jan 09, 2020 5.913 6.000 5.849 5.960 10,838 -0.02(-0.33%)
Jan 08, 2020 5.950 6.230 5.900 5.980 25,636 +0.05(+0.84%)
Jan 07, 2020 5.880 5.950 5.700 5.930 29,869 +0.00(+0.00%)
Jan 06, 2020 6.010 6.010 5.920 5.930 27,529 -0.11(-1.82%)
Jan 03, 2020 6.070 6.070 5.980 6.040 15,800 -0.03(-0.49%)
Jan 02, 2020 6.110 6.230 6.050 6.070 7,879 -0.07(-1.14%)
Dec 31, 2019 6.040 6.150 6.000 6.140 18,900 +0.14(+2.33%)
Dec 30, 2019 6.050 6.160 5.960 6.000 28,640 -0.07(-1.15%)
Dec 27, 2019 6.200 6.200 5.977 6.070 15,200 -0.15(-2.41%)
Dec 26, 2019 6.160 6.240 6.140 6.220 6,400 +0.11(+1.80%)
Dec 24, 2019 6.040 6.120 6.010 6.110 4,900 +0.06(+0.99%)
Dec 23, 2019 5.890 6.100 5.720 6.050 33,358 +0.12(+2.02%)
Dec 20, 2019 6.140 6.224 5.860 5.930 72,900 -0.17(-2.79%)
Dec 19, 2019 6.050 6.150 5.915 6.100 37,480 +0.10(+1.67%)
Dec 18, 2019 6.050 6.250 6.000 6.000 50,832 -0.06(-0.99%)
Dec 17, 2019 6.260 6.270 6.000 6.060 46,591 -0.12(-1.94%)
Dec 16, 2019 6.290 6.370 6.090 6.180 24,779 -0.03(-0.48%)
Dec 13, 2019 6.010 6.316 6.010 6.210 28,600 -0.04(-0.64%)
Dec 12, 2019 6.100 6.275 6.050 6.250 12,701 +0.19(+3.14%)
Dec 11, 2019 6.250 6.250 6.000 6.060 28,105 -0.17(-2.73%)
Dec 10, 2019 6.150 6.230 6.100 6.230 23,126 +0.04(+0.65%)
Dec 09, 2019 6.401 6.405 6.100 6.190 37,950 -0.21(-3.28%)
Dec 06, 2019 6.320 6.510 6.285 6.400 34,100 +0.14(+2.24%)
Dec 05, 2019 6.410 6.540 6.230 6.260 28,175 -0.04(-0.63%)
Dec 04, 2019 6.280 6.450 6.220 6.300 28,244 +0.02(+0.32%)
Dec 03, 2019 6.320 6.380 6.200 6.280 8,561 -0.03(-0.48%)
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.