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 (%)
Jan 31, 2022 2.190 2.210 186,602 +0.03(+1.38%)
Jan 28, 2022 2.210 2.210 2.080 2.180 182,160 +0.01(+0.46%)
Jan 27, 2022 2.280 2.350 2.150 2.170 194,914 -0.13(-5.65%)
Jan 26, 2022 2.410 2.430 2.270 2.300 137,297 -0.05(-2.13%)
Jan 25, 2022 2.370 2.440 2.340 2.350 160,820 -0.06(-2.49%)
Jan 24, 2022 2.330 2.450 2.240 2.410 355,975 +0.02(+0.84%)
Jan 21, 2022 2.380 2.460 2.320 2.390 310,926 -0.04(-1.65%)
Jan 20, 2022 2.460 2.580 2.410 2.430 223,889 -0.03(-1.22%)
Jan 19, 2022 2.670 2.670 2.360 2.460 368,444 -0.17(-6.46%)
Jan 18, 2022 2.530 2.640 2.450 2.630 250,981 +0.05(+1.94%)
Jan 14, 2022 2.580 0 +0.10(+4.03%)
Jan 13, 2022 2.780 2.804 2.410 2.480 516,565 -0.27(-9.82%)
Jan 12, 2022 2.680 2.760 2.660 2.750 398,515 +0.13(+4.96%)
Jan 11, 2022 2.500 2.660 2.460 2.620 240,236 +0.11(+4.38%)
Jan 10, 2022 2.680 2.680 2.440 2.510 400,704 -0.14(-5.28%)
Jan 07, 2022 2.750 2.780 2.570 2.650 270,734 -0.12(-4.33%)
Jan 06, 2022 2.900 2.900 2.670 2.770 229,206 -0.14(-4.81%)
Jan 05, 2022 2.940 2.975 2.850 2.910 423,345 +0.00(+0.00%)
Jan 04, 2022 2.900 3.020 2.860 2.910 295,677 -0.09(-3.00%)
Jan 03, 2022 2.900 3.220 2.860 3.000 480,958 +0.15(+5.26%)
Dec 31, 2021 2.950 3.020 2.850 2.850 277,391 -0.14(-4.68%)
Dec 30, 2021 2.920 3.070 2.920 2.990 321,014 +0.07(+2.40%)
Dec 29, 2021 2.990 3.110 2.880 2.920 507,118 -0.08(-2.67%)
Dec 28, 2021 3.020 3.100 2.910 3.000 297,360 -0.01(-0.33%)
Dec 27, 2021 3.190 3.200 2.995 3.010 235,795 -0.18(-5.64%)
Dec 23, 2021 2.800 3.245 2.770 3.190 457,109 +0.43(+15.58%)
Dec 22, 2021 2.940 2.940 2.755 2.760 180,103 -0.15(-5.15%)
Dec 21, 2021 2.680 2.950 2.620 2.910 373,070 +0.29(+11.07%)
Dec 20, 2021 2.690 2.740 2.560 2.620 378,233 -0.17(-6.09%)
Dec 17, 2021 2.910 3.020 2.760 2.790 414,676 -0.25(-8.22%)
Dec 16, 2021 2.750 3.130 2.730 3.040 500,191 +0.31(+11.36%)
Dec 15, 2021 2.680 2.784 2.510 2.730 291,381 +0.09(+3.41%)
Dec 14, 2021 2.760 2.825 2.600 2.640 188,881 -0.15(-5.38%)
Dec 13, 2021 3.070 3.080 2.790 2.790 301,435 -0.33(-10.58%)
Dec 10, 2021 3.020 3.150 2.980 3.120 216,415 +0.11(+3.65%)
Dec 09, 2021 3.100 3.170 3.010 3.010 164,846 -0.14(-4.44%)
Dec 08, 2021 3.250 3.250 3.090 3.150 193,982 -0.02(-0.63%)
Dec 07, 2021 3.110 3.270 3.110 3.170 313,230 +0.10(+3.26%)
Dec 06, 2021 2.950 3.110 2.860 3.070 356,534 +0.07(+2.33%)
Dec 03, 2021 3.120 3.120 2.940 3.000 373,038 -0.10(-3.23%)
Dec 02, 2021 3.070 3.165 3.000 3.100 265,216 +0.00(+0.00%)
Dec 01, 2021 3.270 3.390 3.030 3.100 461,890 -0.08(-2.52%)
Nov 30, 2021 3.240 3.390 3.120 3.180 296,023 -0.12(-3.64%)
Nov 29, 2021 3.650 3.690 3.280 3.300 213,670 -0.28(-7.82%)
Nov 26, 2021 3.480 3.600 3.410 3.580 114,064 -0.08(-2.19%)
Nov 24, 2021 3.600 3.700 3.430 3.660 226,635 +0.03(+0.83%)
Nov 23, 2021 3.640 3.860 3.600 3.630 368,101 +0.02(+0.55%)
Nov 22, 2021 3.740 3.811 3.500 3.610 329,303 -0.12(-3.22%)
Nov 19, 2021 3.820 3.850 3.650 3.730 289,466 -0.17(-4.36%)
Nov 18, 2021 4.120 3.920 3.880 3.900 397,040 -0.18(-4.41%)
Nov 17, 2021 4.100 4.328 3.980 4.080 643,295 -0.01(-0.24%)
Nov 16, 2021 3.970 4.200 3.840 4.090 688,243 +0.08(+2.00%)
Nov 15, 2021 3.810 4.070 3.730 4.010 719,353 +0.18(+4.70%)
Nov 12, 2021 3.810 3.930 3.737 3.830 232,503 -0.02(-0.52%)
Nov 11, 2021 3.750 3.910 3.580 3.850 506,080 +0.17(+4.62%)
Nov 10, 2021 3.910 3.680 654,630 -0.23(-5.88%)
Nov 09, 2021 4.020 4.270 3.760 3.910 842,953 -0.08(-2.01%)
Nov 08, 2021 3.830 4.020 3.800 3.990 625,252 +0.24(+6.40%)
Nov 05, 2021 3.670 3.830 3.610 3.750 324,077 +0.11(+3.02%)
Nov 04, 2021 3.940 3.940 3.600 3.640 465,711 -0.22(-5.70%)
Nov 03, 2021 3.790 4.020 3.770 3.860 514,761 +0.02(+0.52%)
Nov 02, 2021 3.890 3.910 3.650 3.840 318,188 -0.01(-0.26%)
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.