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 29, 2018 6.860 6.870 6.660 6.840 60,106 +0.04(+0.59%)
Jun 28, 2018 6.420 6.800 6.420 6.800 60,442 +0.31(+4.78%)
Jun 27, 2018 6.810 6.830 6.450 6.490 34,983 -0.29(-4.28%)
Jun 26, 2018 6.300 6.930 6.300 6.780 73,926 +0.59(+9.53%)
Jun 25, 2018 5.920 6.350 5.920 6.190 36,990 +0.16(+2.65%)
Jun 22, 2018 5.990 6.115 5.840 6.030 804,277 +0.02(+0.33%)
Jun 21, 2018 6.100 6.100 5.605 6.010 74,696 -0.02(-0.33%)
Jun 20, 2018 6.050 6.115 6.000 6.030 88,864 +0.03(+0.50%)
Jun 19, 2018 5.940 6.260 5.869 6.000 142,290 -0.01(-0.17%)
Jun 18, 2018 6.060 6.320 5.990 6.010 232,123 +0.02(+0.33%)
Jun 15, 2018 6.120 5.560 5.990 258,772 -0.13(-2.12%)
Jun 14, 2018 6.100 6.525 6.060 6.120 76,451 +0.02(+0.33%)
Jun 13, 2018 6.210 6.410 6.010 6.100 89,468 -0.15(-2.40%)
Jun 12, 2018 6.210 6.700 6.130 6.250 11,452 +0.00(+0.00%)
Jun 11, 2018 6.410 6.535 6.210 6.250 17,847 -0.20(-3.10%)
Jun 08, 2018 6.470 6.890 6.190 6.450 20,130 -0.05(-0.77%)
Jun 07, 2018 6.620 6.635 6.000 6.500 15,356 -0.08(-1.22%)
Jun 06, 2018 6.780 6.790 6.390 6.580 14,988 -0.22(-3.24%)
Jun 05, 2018 6.540 7.530 6.010 6.800 54,725 +0.22(+3.34%)
Jun 04, 2018 6.970 7.145 6.440 6.580 17,107 -0.43(-6.13%)
Jun 01, 2018 6.770 7.390 6.620 7.010 26,185 +0.18(+2.64%)
May 31, 2018 6.590 6.900 6.410 6.830 15,666 +0.18(+2.71%)
May 30, 2018 6.360 6.880 6.150 6.650 19,123 +0.30(+4.72%)
May 29, 2018 6.160 6.540 6.100 6.350 23,524 +0.14(+2.25%)
May 25, 2018 6.210 6.210 6.210 0 +0.11(+1.80%)
May 24, 2018 6.100 6.190 5.620 6.100 38,137 +0.02(+0.33%)
May 23, 2018 6.100 6.240 5.910 6.080 30,265 -0.03(-0.49%)
May 22, 2018 6.300 6.300 6.100 6.110 18,230 -0.12(-1.93%)
May 21, 2018 6.440 6.730 6.100 6.230 53,488 -0.23(-3.56%)
May 18, 2018 6.830 6.830 6.360 6.460 42,221 -0.42(-6.10%)
May 17, 2018 6.850 7.245 6.780 6.880 53,890 +0.00(+0.00%)
May 16, 2018 7.040 7.260 6.780 6.880 13,597 -0.21(-2.96%)
May 15, 2018 7.250 7.295 7.040 7.090 21,805 +0.02(+0.28%)
May 14, 2018 6.950 7.210 6.780 7.070 8,733 +0.10(+1.43%)
May 11, 2018 6.750 7.370 6.470 6.970 37,111 +0.21(+3.11%)
May 10, 2018 6.810 6.990 6.760 6.760 4,652 -0.11(-1.60%)
May 09, 2018 6.890 7.010 6.760 6.870 12,816 -0.01(-0.15%)
May 08, 2018 7.360 7.360 6.880 6.880 16,295 -0.21(-2.96%)
May 07, 2018 6.770 7.440 6.770 7.090 11,190 +0.29(+4.26%)
May 04, 2018 6.640 6.880 6.139 6.800 14,285 +0.10(+1.49%)
May 03, 2018 6.710 6.730 6.570 6.700 6,649 -0.04(-0.59%)
May 02, 2018 6.810 6.850 6.611 6.740 8,137 -0.08(-1.17%)
May 01, 2018 6.640 6.820 6.525 6.820 5,338 +0.09(+1.34%)
Apr 30, 2018 6.880 7.140 6.500 6.730 15,756 -0.10(-1.46%)
Apr 27, 2018 6.400 6.930 6.370 6.830 14,340 +0.26(+3.96%)
Apr 26, 2018 7.000 7.430 6.200 6.570 42,402 -0.43(-6.14%)
Apr 25, 2018 7.210 7.250 6.840 7.000 78,039 -0.25(-3.45%)
Apr 24, 2018 6.440 7.315 6.440 7.250 103,717 +0.77(+11.88%)
Apr 23, 2018 6.050 6.480 6.000 6.480 90,283 +0.59(+10.02%)
Apr 20, 2018 5.750 5.890 5.660 5.890 138,208 +0.24(+4.25%)
Apr 19, 2018 5.460 5.700 5.460 5.650 98,342 +0.19(+3.48%)
Apr 18, 2018 5.420 5.750 5.420 5.460 84,021 +0.01(+0.18%)
Apr 17, 2018 5.850 5.850 5.410 5.450 72,986 +0.15(+2.83%)
Apr 16, 2018 5.620 5.620 5.075 5.300 12,813 +0.00(+0.00%)
Apr 13, 2018 5.180 5.510 5.110 5.300 25,167 +0.00(+0.00%)
Apr 12, 2018 5.340 5.530 5.100 5.300 47,116 -0.25(-4.50%)
Apr 11, 2018 5.900 5.910 5.520 5.550 12,032 -0.22(-3.81%)
Apr 10, 2018 5.560 5.770 5.310 5.770 11,036 +0.17(+3.04%)
Apr 09, 2018 5.760 5.990 5.520 5.600 24,836 -0.19(-3.28%)
Apr 06, 2018 5.250 5.850 5.130 5.790 28,257 +0.57(+10.92%)
Apr 05, 2018 5.300 5.483 4.991 5.220 12,996 -0.12(-2.25%)
Apr 04, 2018 4.960 5.350 4.890 5.340 25,198 +0.31(+6.16%)
Apr 03, 2018 5.070 5.220 5.000 5.030 18,061 -0.01(-0.20%)
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.