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 (%)
Jul 31, 2020 1.560 1.580 1.510 1.550 68,100 -0.03(-1.90%)
Jul 30, 2020 1.650 1.660 1.570 1.580 63,263 -0.08(-4.82%)
Jul 29, 2020 1.700 1.735 1.600 1.660 78,925 -0.04(-2.35%)
Jul 28, 2020 1.700 1.780 1.690 1.700 66,155 -0.02(-1.16%)
Jul 27, 2020 1.780 1.800 1.690 1.720 83,845 -0.08(-4.44%)
Jul 24, 2020 1.860 1.870 1.740 1.800 96,700 -0.04(-2.17%)
Jul 23, 2020 1.840 1.877 1.780 1.840 82,013 -0.02(-1.34%)
Jul 22, 2020 1.800 1.870 1.750 1.865 105,999 -0.01(-0.27%)
Jul 21, 2020 1.730 1.910 1.680 1.870 130,277 +0.14(+8.09%)
Jul 20, 2020 1.780 1.790 1.650 1.730 88,538 -0.04(-2.26%)
Jul 17, 2020 1.880 1.880 1.750 1.770 120,200 -0.11(-5.85%)
Jul 16, 2020 1.850 1.880 1.760 1.880 169,739 -0.09(-4.57%)
Jul 15, 2020 2.340 2.580 1.870 1.970 1,489,871 +0.26(+15.20%)
Jul 14, 2020 1.680 1.800 1.670 1.710 281,468 +0.05(+3.01%)
Jul 13, 2020 1.710 1.800 1.640 1.660 46,150 -0.04(-2.35%)
Jul 10, 2020 1.770 1.815 1.680 1.700 59,200 -0.07(-3.95%)
Jul 09, 2020 1.940 1.940 1.750 1.770 57,779 -0.18(-9.23%)
Jul 08, 2020 1.950 2.055 1.900 1.950 81,749 +0.01(+0.52%)
Jul 07, 2020 1.970 2.000 1.910 1.940 37,523 -0.04(-2.02%)
Jul 06, 2020 2.130 2.140 1.870 1.980 117,217 -0.06(-2.94%)
Jul 02, 2020 2.050 2.110 2.040 2.040 50,300 -0.03(-1.45%)
Jul 01, 2020 2.120 2.160 2.050 2.070 79,970 -0.09(-4.17%)
Jun 30, 2020 2.190 2.200 2.100 2.160 73,369 -0.04(-1.82%)
Jun 29, 2020 2.240 2.270 2.180 2.200 98,202 -0.02(-0.90%)
Jun 26, 2020 2.420 2.427 2.145 2.220 1,272,300 -0.26(-10.48%)
Jun 25, 2020 2.400 2.500 2.280 2.480 194,276 +0.08(+3.33%)
Jun 24, 2020 2.200 2.470 2.140 2.400 212,541 +0.12(+5.26%)
Jun 23, 2020 2.300 2.440 2.150 2.280 429,371 -0.04(-1.72%)
Jun 22, 2020 2.270 2.350 2.180 2.320 366,549 +0.05(+2.20%)
Jun 19, 2020 2.340 2.700 1.980 2.270 456,100 -0.01(-0.44%)
Jun 18, 2020 2.200 2.290 2.120 2.280 324,114 +0.06(+2.70%)
Jun 17, 2020 2.180 2.290 2.070 2.220 170,122 +0.11(+5.21%)
Jun 16, 2020 2.300 2.360 2.100 2.110 84,534 -0.11(-4.95%)
Jun 15, 2020 2.160 2.275 2.050 2.220 97,474 +0.02(+0.91%)
Jun 12, 2020 2.250 2.350 2.190 2.200 129,000 +0.09(+4.27%)
Jun 11, 2020 2.000 2.290 1.860 2.110 135,111 +0.02(+0.96%)
Jun 10, 2020 2.360 2.360 2.000 2.090 171,995 -0.31(-12.92%)
Jun 09, 2020 2.650 2.650 2.340 2.400 194,632 -0.28(-10.45%)
Jun 08, 2020 2.220 2.850 2.150 2.680 383,496 +0.64(+31.37%)
Jun 05, 2020 1.800 2.150 1.750 2.040 228,700 +0.29(+16.57%)
Jun 04, 2020 1.670 1.800 1.670 1.750 108,433 +0.08(+4.79%)
Jun 03, 2020 1.540 1.790 1.530 1.670 265,228 +0.15(+9.87%)
Jun 02, 2020 1.480 1.547 1.480 1.520 111,231 +0.04(+2.70%)
Jun 01, 2020 1.500 1.545 1.430 1.480 88,979 -0.03(-1.99%)
May 29, 2020 1.580 1.580 1.440 1.510 96,100 +0.00(+0.00%)
May 28, 2020 1.580 1.580 1.500 1.510 56,858 -0.03(-2.27%)
May 27, 2020 1.570 1.580 1.450 1.545 75,641 +0.01(+0.98%)
May 26, 2020 1.560 1.570 1.510 1.530 72,123 +0.06(+4.08%)
May 22, 2020 1.480 1.550 1.450 1.470 97,500 +0.02(+1.38%)
May 21, 2020 1.600 1.600 1.410 1.450 75,870 -0.06(-3.97%)
May 20, 2020 1.530 1.635 1.470 1.510 90,906 +0.04(+2.72%)
May 19, 2020 1.400 1.533 1.380 1.470 92,544 +0.07(+5.00%)
May 18, 2020 1.290 1.580 1.290 1.400 202,369 +0.20(+16.67%)
May 15, 2020 1.120 1.210 1.120 1.200 41,700 +0.03(+2.56%)
May 14, 2020 1.230 1.230 1.115 1.170 50,700 -0.05(-4.10%)
May 13, 2020 1.390 1.390 1.200 1.220 90,005 -0.18(-12.86%)
May 12, 2020 1.480 1.580 1.400 1.400 51,540 -0.06(-4.11%)
May 11, 2020 1.500 1.580 1.400 1.460 41,575 -0.04(-2.67%)
May 08, 2020 1.610 1.610 1.500 1.500 44,600 -0.07(-4.46%)
May 07, 2020 1.570 1.605 1.500 1.570 24,575 +0.04(+2.61%)
May 06, 2020 1.520 1.666 1.500 1.530 46,292 +0.07(+4.79%)
May 05, 2020 1.650 1.650 1.420 1.460 111,388 -0.19(-11.52%)
May 04, 2020 1.750 1.770 1.520 1.650 63,082 -0.08(-4.62%)
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.