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

Nextdecade Corp (NQ: NEXT )

7.375 -0.345 (-4.47%)
Streaming Delayed Price Updated: 12:39 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 30, 2021 3.510 3.570 3.240 3.290 437,523 -0.23(-6.53%)
Jul 29, 2021 3.360 3.520 3.260 3.520 296,171 +0.14(+4.14%)
Jul 28, 2021 3.320 3.540 3.290 3.380 361,687 +0.03(+0.90%)
Jul 27, 2021 3.410 3.435 3.200 3.350 168,870 -0.05(-1.47%)
Jul 26, 2021 3.330 3.537 3.325 3.400 151,195 +0.03(+0.89%)
Jul 23, 2021 3.370 3.420 3.280 3.370 178,249 -0.01(-0.30%)
Jul 22, 2021 3.460 3.460 3.270 3.380 131,810 -0.09(-2.59%)
Jul 21, 2021 3.420 3.550 3.370 3.470 263,448 +0.05(+1.46%)
Jul 20, 2021 3.180 3.510 3.180 3.420 465,280 +0.23(+7.21%)
Jul 19, 2021 3.200 3.258 3.060 3.190 561,304 -0.10(-3.04%)
Jul 16, 2021 3.560 3.580 3.270 3.290 472,326 -0.33(-9.12%)
Jul 15, 2021 3.550 3.720 3.550 3.620 380,935 +0.07(+1.97%)
Jul 14, 2021 3.650 3.730 3.480 3.550 286,474 -0.10(-2.74%)
Jul 13, 2021 3.700 3.735 3.620 3.650 238,986 -0.10(-2.67%)
Jul 12, 2021 3.840 3.940 3.660 3.750 578,113 -0.06(-1.57%)
Jul 09, 2021 3.690 3.820 3.650 3.810 328,828 +0.14(+3.81%)
Jul 08, 2021 3.460 3.760 3.317 3.670 547,564 +0.04(+1.10%)
Jul 07, 2021 3.620 3.720 3.490 3.630 558,857 -0.04(-1.09%)
Jul 06, 2021 4.000 4.000 3.630 3.670 1,072,533 -0.35(-8.71%)
Jul 02, 2021 4.050 4.070 3.910 4.020 383,733 -0.01(-0.25%)
Jul 01, 2021 4.120 4.210 3.970 4.030 541,820 -0.10(-2.42%)
Jun 30, 2021 4.110 4.200 4.040 4.130 533,060 +0.01(+0.24%)
Jun 29, 2021 4.200 4.280 4.020 4.120 505,842 -0.08(-1.90%)
Jun 28, 2021 4.340 4.360 4.160 4.200 588,637 -0.16(-3.67%)
Jun 25, 2021 4.540 4.540 4.140 4.360 3,403,903 -0.24(-5.22%)
Jun 24, 2021 4.520 4.680 4.380 4.600 893,455 +0.04(+0.88%)
Jun 23, 2021 4.450 4.680 4.360 4.560 1,370,578 +0.11(+2.47%)
Jun 22, 2021 4.300 4.450 3.980 4.450 1,683,431 +0.22(+5.20%)
Jun 21, 2021 4.230 4.290 3.970 4.230 1,610,583 -0.11(-2.53%)
Jun 18, 2021 3.920 4.400 3.730 4.340 2,120,320 +0.40(+10.15%)
Jun 17, 2021 3.990 4.220 3.820 3.940 1,562,567 -0.07(-1.75%)
Jun 16, 2021 3.960 4.100 3.800 4.010 885,556 +0.02(+0.50%)
Jun 15, 2021 4.140 4.190 3.900 3.990 1,116,853 -0.14(-3.39%)
Jun 14, 2021 4.250 4.380 4.100 4.130 1,450,478 -0.14(-3.28%)
Jun 11, 2021 4.480 4.580 4.205 4.270 1,734,378 -0.33(-7.17%)
Jun 10, 2021 4.170 4.600 4.050 4.600 5,120,586 +0.23(+5.26%)
Jun 09, 2021 4.850 4.970 4.220 4.370 8,381,899 -1.19(-21.40%)
Jun 08, 2021 4.310 6.130 4.310 5.560 109,071,656 +2.08(+59.77%)
Jun 07, 2021 2.940 3.750 2.860 3.480 28,581,164 +1.04(+42.62%)
Jun 04, 2021 2.480 2.480 2.360 2.440 305,760 +0.00(+0.00%)
Jun 03, 2021 2.340 2.480 2.280 2.440 383,600 +0.05(+2.09%)
Jun 02, 2021 2.310 2.650 2.250 2.390 1,152,913 +0.13(+5.75%)
Jun 01, 2021 1.950 2.330 1.948 2.260 1,136,827 +0.33(+17.10%)
May 28, 2021 1.980 2.020 1.920 1.930 275,879 -0.04(-2.03%)
May 27, 2021 2.000 2.070 1.850 1.970 574,272 +0.04(+2.07%)
May 26, 2021 1.850 1.950 1.850 1.930 229,896 +0.07(+3.76%)
May 25, 2021 1.920 1.970 1.850 1.860 206,781 -0.05(-2.62%)
May 24, 2021 2.030 2.035 1.835 1.910 364,606 -0.10(-4.98%)
May 21, 2021 2.080 2.080 2.000 2.010 137,472 -0.07(-3.37%)
May 20, 2021 2.020 2.090 1.980 2.080 371,662 +0.05(+2.46%)
May 19, 2021 2.010 2.060 1.970 2.030 175,602 -0.02(-0.98%)
May 18, 2021 2.040 2.060 1.980 2.050 389,685 +0.07(+3.54%)
May 17, 2021 2.110 2.110 1.960 1.980 266,101 +0.00(+0.00%)
May 14, 2021 1.970 2.010 1.920 1.980 199,713 +0.01(+0.51%)
May 13, 2021 2.070 2.097 1.890 1.970 262,877 -0.13(-6.19%)
May 12, 2021 2.050 2.130 1.970 2.100 402,837 +0.05(+2.44%)
May 11, 2021 1.930 2.130 1.910 2.050 252,353 +0.08(+4.06%)
May 10, 2021 2.050 2.080 1.860 1.970 442,011 -0.06(-2.96%)
May 07, 2021 2.010 2.100 2.010 2.030 154,259 -0.01(-0.49%)
May 06, 2021 2.180 2.180 2.000 2.040 265,171 -0.11(-5.12%)
May 05, 2021 2.150 2.190 2.080 2.150 160,883 -0.01(-0.46%)
May 04, 2021 2.160 2.200 2.100 2.160 204,040 -0.04(-1.82%)
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.