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

Nextdecade Corp (NQ: NEXT )

7.110 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
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.