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

Nextdecade Corp (NQ: NEXT )

6.980 -0.130 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 03, 2021 2.240 2.280 2.160 2.200 223,917 -0.01(-0.45%)
Apr 30, 2021 2.320 2.357 2.200 2.210 263,400 -0.15(-6.36%)
Apr 29, 2021 2.360 2.380 2.270 2.360 243,092 -0.01(-0.42%)
Apr 28, 2021 2.310 2.390 2.290 2.370 222,063 +0.04(+1.72%)
Apr 27, 2021 2.380 2.400 2.250 2.330 294,322 -0.04(-1.69%)
Apr 26, 2021 2.310 2.400 2.273 2.370 293,315 +0.12(+5.33%)
Apr 23, 2021 2.260 2.330 2.220 2.250 366,400 +0.02(+0.90%)
Apr 22, 2021 2.300 2.370 2.230 2.230 364,312 -0.09(-3.88%)
Apr 21, 2021 2.150 2.380 2.120 2.320 512,570 +0.14(+6.42%)
Apr 20, 2021 2.240 2.280 2.130 2.180 304,997 -0.03(-1.36%)
Apr 19, 2021 2.130 2.230 2.050 2.210 448,430 +0.10(+4.74%)
Apr 16, 2021 2.120 2.200 2.020 2.110 408,400 -0.09(-4.09%)
Apr 15, 2021 2.190 2.220 2.040 2.200 530,301 +0.02(+0.92%)
Apr 14, 2021 2.320 2.320 2.080 2.180 743,115 -0.09(-3.96%)
Apr 13, 2021 2.380 2.400 2.180 2.270 759,687 -0.11(-4.62%)
Apr 12, 2021 2.520 2.600 2.370 2.380 615,745 -0.14(-5.56%)
Apr 09, 2021 2.450 2.610 2.350 2.520 607,400 -0.01(-0.40%)
Apr 08, 2021 2.640 2.670 2.500 2.530 739,360 -0.15(-5.60%)
Apr 07, 2021 2.770 2.870 2.570 2.680 1,443,863 -0.22(-7.59%)
Apr 06, 2021 3.050 3.100 2.740 2.900 2,116,289 -0.23(-7.35%)
Apr 05, 2021 2.630 3.420 2.520 3.130 5,927,712 +0.50(+19.01%)
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.