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 (%)
Nov 30, 2017 9.320 9.650 9.250 9.510 106,860 -0.08(-0.83%)
Nov 29, 2017 10.05 10.05 9.200 9.590 56,639 -0.14(-1.44%)
Nov 28, 2017 9.510 9.790 9.470 9.730 21,043 +0.17(+1.78%)
Nov 27, 2017 9.240 9.650 9.000 9.560 73,249 +0.32(+3.46%)
Nov 24, 2017 9.310 9.590 8.710 9.240 39,999 -0.31(-3.25%)
Nov 22, 2017 10.00 10.02 9.260 9.550 26,241 -0.38(-3.83%)
Nov 21, 2017 9.940 9.990 9.810 9.930 66,429 +0.00(+0.00%)
Nov 20, 2017 9.880 9.990 9.760 9.930 27,744 -0.09(-0.90%)
Nov 17, 2017 9.990 10.17 9.890 10.02 28,341 -0.03(-0.30%)
Nov 16, 2017 9.890 10.09 9.880 10.05 22,673 +0.14(+1.41%)
Nov 15, 2017 9.800 9.930 9.750 9.910 26,661 +0.01(+0.10%)
Nov 14, 2017 9.850 9.945 9.820 9.900 52,938 +0.00(+0.00%)
Nov 13, 2017 9.550 10.10 8.011 9.900 18,077 +0.28(+2.91%)
Nov 10, 2017 9.610 9.700 9.160 9.620 21,343 +0.13(+1.37%)
Nov 09, 2017 10.04 10.04 9.490 9.490 10,187 -0.57(-5.67%)
Nov 08, 2017 10.06 10.10 10.00 10.06 13,414 -0.01(-0.10%)
Nov 07, 2017 9.990 10.11 9.820 10.07 6,041 +0.00(+0.00%)
Nov 06, 2017 10.10 10.13 10.04 10.07 12,915 +0.00(+0.00%)
Nov 03, 2017 10.05 10.09 9.960 10.07 94,863 -0.02(-0.20%)
Nov 02, 2017 10.08 10.11 9.920 10.09 77,571 -0.01(-0.10%)
Nov 01, 2017 9.900 10.10 9.900 10.10 109,632 +0.01(+0.10%)
Oct 31, 2017 10.01 10.10 9.980 10.09 57,523 +0.04(+0.40%)
Oct 30, 2017 10.05 10.05 9.990 10.05 19,707 -0.05(-0.50%)
Oct 27, 2017 10.08 10.13 10.00 10.10 20,101 +0.05(+0.50%)
Oct 26, 2017 10.09 10.09 9.900 10.05 70,887 -0.03(-0.30%)
Oct 25, 2017 9.970 10.10 9.970 10.08 9,033 +0.00(+0.00%)
Oct 24, 2017 10.01 10.11 10.01 10.08 31,701 +0.04(+0.40%)
Oct 23, 2017 10.10 10.10 10.01 10.04 21,335 -0.03(-0.30%)
Oct 20, 2017 10.09 10.10 10.05 10.07 53,626 +0.02(+0.20%)
Oct 19, 2017 10.00 10.10 9.810 10.05 86,630 -0.03(-0.30%)
Oct 18, 2017 9.930 10.18 9.830 10.08 30,505 +0.28(+2.86%)
Oct 17, 2017 9.990 10.04 9.800 9.800 13,188 -0.21(-2.10%)
Oct 16, 2017 9.990 10.26 9.800 10.01 20,748 -0.04(-0.40%)
Oct 13, 2017 10.07 10.07 9.910 10.05 6,253 -0.03(-0.30%)
Oct 12, 2017 10.00 10.09 10.00 10.08 10,312 +0.03(+0.30%)
Oct 11, 2017 9.970 10.11 9.970 10.05 6,917 -0.02(-0.20%)
Oct 10, 2017 10.00 10.15 10.00 10.07 12,041 -0.05(-0.49%)
Oct 09, 2017 9.900 10.16 9.761 10.12 8,749 +0.02(+0.20%)
Oct 06, 2017 10.21 10.21 10.02 10.10 13,062 -0.17(-1.66%)
Oct 05, 2017 9.950 10.31 9.950 10.27 28,506 +0.21(+2.09%)
Oct 04, 2017 10.48 10.48 10.01 10.06 20,386 -0.38(-3.64%)
Oct 03, 2017 9.950 10.80 9.950 10.44 45,567 +0.32(+3.16%)
Oct 02, 2017 9.810 10.24 9.810 10.12 34,627 +0.03(+0.30%)
Sep 29, 2017 9.950 10.16 9.920 10.09 38,502 +0.04(+0.40%)
Sep 28, 2017 9.950 10.05 9.950 10.05 29,723 +0.03(+0.30%)
Sep 27, 2017 9.950 10.10 9.950 10.02 61,270 +0.00(+0.00%)
Sep 26, 2017 9.940 10.12 9.940 10.02 14,504 +0.01(+0.10%)
Sep 25, 2017 9.950 10.26 9.880 10.01 70,701 -0.07(-0.69%)
Sep 22, 2017 10.01 10.33 10.01 10.08 18,416 +0.03(+0.30%)
Sep 21, 2017 9.935 10.38 9.935 10.05 74,958 +0.00(+0.00%)
Sep 20, 2017 9.950 10.20 9.930 10.05 92,806 -0.05(-0.50%)
Sep 19, 2017 10.11 10.62 9.990 10.10 210,873 +0.00(+0.00%)
Sep 18, 2017 10.11 10.49 10.02 10.10 250,773 +0.00(+0.00%)
Sep 15, 2017 10.40 10.57 10.10 10.10 685,435 -0.05(-0.49%)
Sep 14, 2017 10.62 10.70 10.15 10.15 484,579 -0.10(-0.98%)
Sep 13, 2017 10.64 10.68 10.11 10.25 369,871 -0.10(-0.97%)
Sep 12, 2017 10.49 10.50 9.900 10.35 149,526 +0.10(+0.98%)
Sep 11, 2017 10.00 10.75 9.690 10.25 214,712 +0.32(+3.22%)
Sep 08, 2017 9.630 10.23 9.611 9.930 246,262 +0.18(+1.85%)
Sep 07, 2017 9.850 9.875 9.440 9.750 249,661 -0.07(-0.71%)
Sep 06, 2017 9.760 10.06 9.490 9.820 246,830 +0.12(+1.24%)
Sep 05, 2017 9.500 9.850 9.200 9.700 265,520 +0.40(+4.30%)
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.