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

Nextdecade Corp (NQ: NEXT )

6.570 -0.070 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2024 6.700 6.830 6.370 6.420 2,416,006 -0.23(-3.46%)
Apr 29, 2024 6.450 6.695 6.390 6.650 1,695,737 +0.25(+3.91%)
Apr 26, 2024 6.280 6.435 6.200 6.400 765,705 +0.14(+2.24%)
Apr 25, 2024 6.270 6.370 6.170 6.260 774,069 -0.03(-0.48%)
Apr 24, 2024 6.280 6.310 6.160 6.290 746,451 -0.04(-0.63%)
Apr 23, 2024 6.200 6.350 6.080 6.330 966,299 +0.13(+2.10%)
Apr 22, 2024 6.060 6.260 6.010 6.200 783,473 +0.09(+1.47%)
Apr 19, 2024 5.950 6.210 5.880 6.110 1,605,239 +0.17(+2.86%)
Apr 18, 2024 5.950 6.080 5.880 5.940 906,088 -0.05(-0.83%)
Apr 17, 2024 6.050 6.175 5.970 5.990 662,758 -0.06(-0.99%)
Apr 16, 2024 6.130 6.162 5.965 6.050 712,081 -0.17(-2.73%)
Apr 15, 2024 6.100 6.360 6.100 6.220 963,810 +0.00(+0.00%)
Apr 12, 2024 6.550 6.700 6.120 6.220 1,542,728 -0.01(-0.16%)
Apr 11, 2024 6.060 6.250 6.020 6.230 1,811,267 +0.20(+3.32%)
Apr 10, 2024 5.820 6.050 5.750 6.030 900,411 +0.05(+0.84%)
Apr 09, 2024 5.630 5.997 5.625 5.980 937,907 +0.38(+6.79%)
Apr 08, 2024 5.570 5.637 5.480 5.600 494,297 +0.07(+1.27%)
Apr 05, 2024 5.510 5.590 5.415 5.530 542,476 +0.02(+0.36%)
Apr 04, 2024 5.600 5.730 5.405 5.510 809,142 -0.04(-0.72%)
Apr 03, 2024 5.340 5.570 5.340 5.550 857,215 +0.18(+3.35%)
Apr 02, 2024 5.490 5.575 5.295 5.370 1,149,537 -0.16(-2.89%)
Apr 01, 2024 5.740 5.747 5.485 5.530 1,504,398 -0.15(-2.64%)
Mar 28, 2024 5.400 5.790 5.400 5.680 1,190,777 +0.29(+5.38%)
Mar 27, 2024 5.500 5.550 5.305 5.390 703,984 -0.11(-2.00%)
Mar 26, 2024 5.500 5.555 5.420 5.500 738,141 +0.04(+0.73%)
Mar 25, 2024 5.500 5.650 5.420 5.460 672,672 -0.07(-1.27%)
Mar 22, 2024 5.510 5.580 5.435 5.530 702,953 +0.01(+0.18%)
Mar 21, 2024 5.700 5.740 5.510 5.520 637,019 -0.12(-2.13%)
Mar 20, 2024 5.480 5.695 5.410 5.640 1,275,697 +0.14(+2.55%)
Mar 19, 2024 5.420 5.560 5.420 5.500 978,692 +0.07(+1.29%)
Mar 18, 2024 5.480 5.520 5.350 5.430 1,064,513 +0.01(+0.18%)
Mar 15, 2024 5.330 5.550 5.330 5.420 2,544,522 +0.11(+2.07%)
Mar 14, 2024 5.190 5.460 5.125 5.310 1,672,217 +0.13(+2.51%)
Mar 13, 2024 5.110 5.320 5.100 5.180 1,363,100 +0.08(+1.57%)
Mar 12, 2024 5.050 5.180 4.952 5.100 1,246,301 -0.02(-0.39%)
Mar 11, 2024 5.090 5.150 5.050 5.120 905,458 -0.02(-0.39%)
Mar 08, 2024 5.280 5.310 5.050 5.140 1,181,909 -0.07(-1.34%)
Mar 07, 2024 5.270 5.490 5.155 5.210 1,337,310 -0.06(-1.14%)
Mar 06, 2024 4.990 5.420 4.970 5.270 2,383,858 +0.50(+10.48%)
Mar 05, 2024 4.730 4.855 4.700 4.770 862,825 -0.02(-0.42%)
Mar 04, 2024 4.870 4.950 4.640 4.790 1,144,707 -0.06(-1.24%)
Mar 01, 2024 4.630 4.865 4.525 4.850 3,929,563 +0.26(+5.66%)
Feb 29, 2024 4.730 4.940 4.580 4.590 2,268,209 -0.08(-1.71%)
Feb 28, 2024 4.910 4.945 4.660 4.670 1,594,101 -0.28(-5.66%)
Feb 27, 2024 5.170 5.200 4.920 4.950 714,671 -0.16(-3.13%)
Feb 26, 2024 5.030 5.200 4.980 5.110 966,701 +0.03(+0.59%)
Feb 23, 2024 5.100 5.214 4.980 5.080 681,343 -0.07(-1.36%)
Feb 22, 2024 5.320 5.380 5.150 5.150 744,201 -0.21(-3.92%)
Feb 21, 2024 5.320 5.370 5.225 5.360 934,323 +0.04(+0.75%)
Feb 20, 2024 5.330 5.440 5.230 5.320 905,902 -0.07(-1.30%)
Feb 16, 2024 5.250 5.440 5.150 5.390 1,255,089 +0.09(+1.70%)
Feb 15, 2024 5.010 5.350 4.990 5.300 2,038,902 +0.34(+6.85%)
Feb 14, 2024 4.960 5.005 4.900 4.960 730,264 +0.03(+0.61%)
Feb 13, 2024 4.940 4.980 4.835 4.930 1,021,386 -0.10(-1.99%)
Feb 12, 2024 5.130 5.310 4.965 5.030 1,543,413 -0.10(-1.95%)
Feb 09, 2024 5.000 5.210 4.990 5.130 1,304,607 +0.15(+3.01%)
Feb 08, 2024 4.830 4.990 4.795 4.980 718,807 +0.16(+3.32%)
Feb 07, 2024 4.800 4.885 4.735 4.820 569,685 +0.02(+0.42%)
Feb 06, 2024 4.870 4.950 4.790 4.800 722,180 -0.06(-1.23%)
Feb 05, 2024 4.940 4.940 4.680 4.860 890,665 -0.15(-2.99%)
Feb 02, 2024 5.020 5.105 4.910 5.010 779,716 -0.08(-1.57%)
Feb 01, 2024 5.140 5.280 5.000 5.090 875,956 +0.00(+0.00%)
Jan 31, 2024 5.260 5.290 5.065 5.090 1,235,365 -0.17(-3.23%)
Jan 30, 2024 5.040 5.320 5.005 5.260 1,792,879 +0.16(+3.14%)
Jan 29, 2024 4.950 5.110 4.791 5.100 1,229,510 +0.20(+4.08%)
Jan 26, 2024 4.820 4.930 4.755 4.900 940,515 +0.11(+2.30%)
Jan 25, 2024 4.830 4.870 4.652 4.790 663,615 +0.02(+0.42%)
Jan 24, 2024 4.770 4.790 4.690 4.770 593,155 +0.05(+1.06%)
Jan 23, 2024 4.750 4.875 4.640 4.720 787,329 +0.01(+0.21%)
Jan 22, 2024 4.580 4.735 4.520 4.710 956,452 +0.13(+2.84%)
Jan 19, 2024 4.510 4.580 4.410 4.580 934,901 +0.11(+2.46%)
Jan 18, 2024 4.540 4.540 4.430 4.470 794,257 -0.07(-1.54%)
Jan 17, 2024 4.570 4.650 4.470 4.540 671,781 -0.11(-2.37%)
Jan 16, 2024 4.640 4.770 4.630 4.650 965,900 +0.00(+0.00%)
Jan 12, 2024 4.460 4.680 4.460 4.650 957,235 +0.30(+6.90%)
Jan 11, 2024 4.330 4.520 4.320 4.350 810,848 +0.00(+0.00%)
Jan 10, 2024 4.400 4.405 4.255 4.350 937,095 -0.08(-1.81%)
Jan 09, 2024 4.560 4.560 4.402 4.430 769,591 -0.16(-3.49%)
Jan 08, 2024 4.460 4.645 4.320 4.590 767,487 +0.10(+2.23%)
Jan 05, 2024 4.580 4.670 4.450 4.490 1,227,596 -0.14(-3.02%)
Jan 04, 2024 4.600 4.780 4.465 4.630 1,181,775 +0.09(+1.98%)
Jan 03, 2024 4.710 4.731 4.440 4.540 907,378 -0.14(-2.99%)
Jan 02, 2024 4.810 4.820 4.635 4.680 807,675 -0.09(-1.89%)
Dec 29, 2023 4.950 4.960 4.770 4.770 666,395 -0.19(-3.83%)
Dec 28, 2023 5.060 5.100 4.895 4.960 1,102,798 -0.15(-2.94%)
Dec 27, 2023 5.190 5.270 5.090 5.110 855,956 -0.04(-0.78%)
Dec 26, 2023 5.060 5.160 4.970 5.150 477,972 +0.17(+3.41%)
Dec 22, 2023 4.790 5.005 4.790 4.980 778,861 +0.12(+2.47%)
Dec 21, 2023 4.600 4.870 4.507 4.860 1,323,902 +0.32(+7.05%)
Dec 20, 2023 4.620 4.750 4.520 4.540 807,336 -0.10(-2.16%)
Dec 19, 2023 4.540 4.670 4.540 4.640 848,455 +0.11(+2.43%)
Dec 18, 2023 4.590 4.640 4.360 4.530 1,507,050 -0.02(-0.44%)
Dec 15, 2023 4.920 5.050 4.510 4.550 7,419,053 -0.35(-7.14%)
Dec 14, 2023 4.700 4.955 4.670 4.900 2,130,306 +0.24(+5.15%)
Dec 13, 2023 4.630 4.690 4.540 4.660 1,310,578 +0.02(+0.43%)
Dec 12, 2023 4.840 4.860 4.470 4.640 1,206,628 -0.22(-4.53%)
Dec 11, 2023 5.040 5.070 4.780 4.860 784,313 -0.19(-3.76%)
Dec 08, 2023 5.020 5.110 4.945 5.050 833,672 +0.00(+0.00%)
Dec 07, 2023 5.070 5.110 4.970 5.050 739,989 +0.00(+0.00%)
Dec 06, 2023 5.050 5.130 5.000 5.050 763,227 +0.01(+0.20%)
Dec 05, 2023 5.220 5.270 5.000 5.040 973,937 -0.19(-3.63%)
Dec 04, 2023 5.250 5.335 5.170 5.230 1,012,070 +0.00(+0.00%)
Dec 01, 2023 5.000 5.245 4.905 5.230 1,245,925 +0.24(+4.81%)
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 4.680 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%)
Sep 01, 2023 6.140 6.320 6.040 6.260 874,936 +0.19(+3.13%)
Aug 31, 2023 6.020 6.168 5.950 6.070 1,486,718 +0.08(+1.34%)
Aug 30, 2023 6.120 6.120 5.950 5.990 957,309 -0.13(-2.12%)
Aug 29, 2023 6.090 6.155 5.990 6.120 642,473 +0.01(+0.16%)
Aug 28, 2023 6.100 6.200 6.095 6.110 611,852 +0.07(+1.16%)
Aug 25, 2023 6.110 6.180 5.970 6.040 942,779 -0.04(-0.66%)
Aug 24, 2023 6.250 6.265 6.050 6.080 916,811 -0.26(-4.10%)
Aug 23, 2023 6.290 6.380 6.040 6.340 869,733 +0.04(+0.63%)
Aug 22, 2023 6.250 6.490 6.230 6.300 1,433,537 +0.05(+0.80%)
Aug 21, 2023 6.030 6.380 6.010 6.250 1,385,719 +0.24(+3.99%)
Aug 18, 2023 5.900 6.030 5.865 6.010 997,011 +0.04(+0.67%)
Aug 17, 2023 5.710 6.067 5.710 5.970 1,245,360 +0.20(+3.47%)
Aug 16, 2023 6.030 6.190 5.750 5.770 1,421,496 -0.14(-2.37%)
Aug 15, 2023 5.970 6.290 5.870 5.910 3,377,242 +0.38(+6.87%)
Aug 14, 2023 5.640 5.640 5.350 5.530 1,085,186 -0.09(-1.60%)
Aug 11, 2023 5.400 5.630 5.400 5.620 758,150 +0.15(+2.74%)
Aug 10, 2023 5.450 5.586 5.370 5.470 962,246 +0.02(+0.37%)
Aug 09, 2023 5.320 5.565 5.315 5.450 896,255 +0.14(+2.64%)
Aug 08, 2023 5.250 5.370 5.170 5.310 1,422,463 -0.05(-0.93%)
Aug 07, 2023 5.640 5.640 5.330 5.360 758,592 -0.22(-3.94%)
Aug 04, 2023 5.500 5.700 5.500 5.580 617,177 +0.06(+1.09%)
Aug 03, 2023 5.480 5.585 5.390 5.520 857,768 +0.02(+0.36%)
Aug 02, 2023 5.490 5.525 5.290 5.500 1,114,158 +0.00(+0.00%)
Aug 01, 2023 5.510 5.555 5.355 5.500 1,233,509 -0.07(-1.26%)
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 1,399,558 +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 1,207,506 +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 +2.17(+36.78%)
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.