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

Nextdecade Corp (NQ: NEXT )

7.220 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 5.630 5.740 5.440 5.570 1,328,914 -0.03(-0.54%)
Jul 28, 2023 5.590 5.650 5.525 5.600 961,203 +0.03(+0.54%)
Jul 27, 2023 5.710 5.720 5.520 5.570 945,285 -0.13(-2.28%)
Jul 26, 2023 5.800 5.860 5.600 5.700 1,367,964 -0.13(-2.23%)
Jul 25, 2023 6.010 6.040 5.765 5.830 1,335,929 -0.20(-3.32%)
Jul 24, 2023 6.230 6.280 5.920 6.030 1,108,489 -0.22(-3.52%)
Jul 21, 2023 6.380 6.415 6.159 6.250 1,074,667 -0.14(-2.19%)
Jul 20, 2023 6.290 6.440 6.140 6.390 1,072,496 +0.08(+1.27%)
Jul 19, 2023 6.390 6.430 6.070 6.310 1,416,905 -0.08(-1.25%)
Jul 18, 2023 6.120 6.440 6.115 6.390 1,399,560 +0.27(+4.41%)
Jul 17, 2023 6.130 6.375 5.895 6.120 2,151,255 +0.05(+0.82%)
Jul 14, 2023 6.160 6.320 5.770 6.070 5,377,076 -0.08(-1.30%)
Jul 13, 2023 8.460 8.513 6.010 6.150 10,353,500 -2.33(-27.48%)
Jul 12, 2023 8.720 8.730 8.310 8.480 1,713,895 -0.07(-0.82%)
Jul 11, 2023 8.570 8.680 8.430 8.550 1,539,512 +0.00(+0.00%)
Jul 10, 2023 8.570 8.640 8.155 8.550 1,110,255 +0.00(+0.00%)
Jul 07, 2023 8.260 8.739 8.200 8.550 2,316,167 +0.28(+3.39%)
Jul 06, 2023 8.220 8.330 8.060 8.270 1,065,779 +0.03(+0.36%)
Jul 05, 2023 8.170 8.370 8.150 8.240 1,009,937 +0.10(+1.23%)
Jul 03, 2023 8.210 8.360 7.980 8.140 650,567 -0.07(-0.85%)
Jun 30, 2023 8.500 8.510 7.960 8.210 2,354,287 +0.03(+0.37%)
Jun 29, 2023 7.970 8.250 7.930 8.180 1,207,706 +0.25(+3.15%)
Jun 28, 2023 7.980 8.010 7.840 7.930 775,293 -0.05(-0.63%)
Jun 27, 2023 7.780 8.050 7.750 7.980 1,210,307 +0.21(+2.70%)
Jun 26, 2023 7.940 7.950 7.605 7.770 912,092 -0.16(-2.02%)
Jun 23, 2023 7.700 8.010 7.530 7.930 2,137,818 +0.15(+1.93%)
Jun 22, 2023 8.260 8.265 7.730 7.780 1,797,068 -0.48(-5.81%)
Jun 21, 2023 8.100 8.310 8.056 8.260 1,343,365 +0.16(+1.98%)
Jun 20, 2023 7.990 8.130 7.872 8.100 1,611,662 +0.10(+1.25%)
Jun 16, 2023 8.070 8.500 7.920 8.000 4,405,083 -0.07(-0.87%)
Jun 15, 2023 7.660 8.240 7.390 8.070 7,855,648 +0.32(+4.13%)
Jun 14, 2023 6.520 7.906 6.190 7.750 37,766,984 +2.62(+51.07%)
Jun 13, 2023 5.610 5.620 4.970 5.130 1,553,762 -0.46(-8.23%)
Jun 12, 2023 6.150 6.150 5.425 5.590 1,385,236 -0.55(-8.96%)
Jun 09, 2023 6.000 6.225 5.780 6.140 1,542,446 +0.26(+4.42%)
Jun 08, 2023 5.770 6.010 5.700 5.880 917,020 +0.10(+1.73%)
Jun 07, 2023 5.640 5.880 5.600 5.780 799,234 +0.20(+3.58%)
Jun 06, 2023 5.600 5.635 5.310 5.580 1,080,433 -0.11(-1.93%)
Jun 05, 2023 5.790 5.840 5.660 5.690 621,108 -0.06(-1.04%)
Jun 02, 2023 5.760 5.840 5.675 5.750 545,335 +0.15(+2.68%)
Jun 01, 2023 5.560 5.705 5.520 5.600 560,784 +0.05(+0.90%)
May 31, 2023 5.480 5.565 5.330 5.550 690,056 -0.01(-0.18%)
May 30, 2023 5.640 5.735 5.420 5.560 903,074 -0.12(-2.11%)
May 26, 2023 5.720 5.770 5.535 5.680 464,593 -0.03(-0.53%)
May 25, 2023 5.850 5.850 5.430 5.710 742,081 -0.14(-2.39%)
May 24, 2023 5.950 5.960 5.755 5.850 602,780 -0.14(-2.34%)
May 23, 2023 5.990 6.115 5.680 5.990 941,103 +0.02(+0.34%)
May 22, 2023 5.960 6.120 5.880 5.970 645,058 +0.00(+0.00%)
May 19, 2023 5.990 6.130 5.950 5.970 514,782 +0.08(+1.36%)
May 18, 2023 6.020 6.045 5.750 5.890 829,222 -0.20(-3.28%)
May 17, 2023 6.350 6.420 6.040 6.090 987,624 -0.18(-2.87%)
May 16, 2023 6.180 6.380 6.120 6.270 750,237 +0.04(+0.64%)
May 15, 2023 6.070 6.440 6.060 6.230 1,114,091 +0.18(+2.98%)
May 12, 2023 6.000 6.150 5.765 6.050 630,376 +0.06(+1.00%)
May 11, 2023 6.100 6.110 5.865 5.990 718,478 -0.13(-2.12%)
May 10, 2023 6.020 6.260 5.980 6.120 763,461 +0.15(+2.51%)
May 09, 2023 5.810 6.000 5.770 5.970 500,866 +0.07(+1.19%)
May 08, 2023 6.190 6.250 5.520 5.900 1,460,758 -0.19(-3.12%)
May 05, 2023 5.890 6.190 5.790 6.090 846,330 +0.40(+7.03%)
May 04, 2023 5.940 5.940 5.640 5.690 525,559 -0.16(-2.74%)
May 03, 2023 5.580 6.010 5.540 5.850 756,380 +0.24(+4.28%)
May 02, 2023 6.100 6.100 5.575 5.610 810,789 -0.48(-7.88%)
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.