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

Nextdecade Corp (NQ: NEXT )

7.160 +0.590 (+8.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 6.020 6.168 5.950 6.070 1,486,718 +0.08(+1.34%)
Aug 30, 2023 6.120 6.120 5.950 5.990 957,309 -0.13(-2.12%)
Aug 29, 2023 6.090 6.155 5.990 6.120 642,473 +0.01(+0.16%)
Aug 28, 2023 6.100 6.200 6.095 6.110 611,852 +0.07(+1.16%)
Aug 25, 2023 6.110 6.180 5.970 6.040 942,779 -0.04(-0.66%)
Aug 24, 2023 6.250 6.265 6.050 6.080 916,811 -0.26(-4.10%)
Aug 23, 2023 6.290 6.380 6.040 6.340 869,733 +0.04(+0.63%)
Aug 22, 2023 6.250 6.490 6.230 6.300 1,433,537 +0.05(+0.80%)
Aug 21, 2023 6.030 6.380 6.010 6.250 1,385,719 +0.24(+3.99%)
Aug 18, 2023 5.900 6.030 5.865 6.010 997,011 +0.04(+0.67%)
Aug 17, 2023 5.710 6.067 5.710 5.970 1,245,360 +0.20(+3.47%)
Aug 16, 2023 6.030 6.190 5.750 5.770 1,421,496 -0.14(-2.37%)
Aug 15, 2023 5.970 6.290 5.870 5.910 3,377,242 +0.38(+6.87%)
Aug 14, 2023 5.640 5.640 5.350 5.530 1,085,186 -0.09(-1.60%)
Aug 11, 2023 5.400 5.630 5.400 5.620 758,150 +0.15(+2.74%)
Aug 10, 2023 5.450 5.586 5.370 5.470 962,246 +0.02(+0.37%)
Aug 09, 2023 5.320 5.565 5.315 5.450 896,255 +0.14(+2.64%)
Aug 08, 2023 5.250 5.370 5.170 5.310 1,422,463 -0.05(-0.93%)
Aug 07, 2023 5.640 5.640 5.330 5.360 758,592 -0.22(-3.94%)
Aug 04, 2023 5.500 5.700 5.500 5.580 617,177 +0.06(+1.09%)
Aug 03, 2023 5.480 5.585 5.390 5.520 857,768 +0.02(+0.36%)
Aug 02, 2023 5.490 5.525 5.290 5.500 1,114,158 +0.00(+0.00%)
Aug 01, 2023 5.510 5.555 5.355 5.500 1,233,509 -0.07(-1.26%)
Jul 31, 2023 5.630 5.740 5.440 5.570 1,328,914 -0.03(-0.54%)
Jul 28, 2023 5.590 5.650 5.525 5.600 961,203 +0.03(+0.54%)
Jul 27, 2023 5.710 5.720 5.520 5.570 945,285 -0.13(-2.28%)
Jul 26, 2023 5.800 5.860 5.600 5.700 1,367,964 -0.13(-2.23%)
Jul 25, 2023 6.010 6.040 5.765 5.830 1,335,929 -0.20(-3.32%)
Jul 24, 2023 6.230 6.280 5.920 6.030 1,108,489 -0.22(-3.52%)
Jul 21, 2023 6.380 6.415 6.159 6.250 1,074,667 -0.14(-2.19%)
Jul 20, 2023 6.290 6.440 6.140 6.390 1,072,496 +0.08(+1.27%)
Jul 19, 2023 6.390 6.430 6.070 6.310 1,416,905 -0.08(-1.25%)
Jul 18, 2023 6.120 6.440 6.115 6.390 1,399,558 +0.27(+4.41%)
Jul 17, 2023 6.130 6.375 5.895 6.120 2,151,255 +0.05(+0.82%)
Jul 14, 2023 6.160 6.320 5.770 6.070 5,377,076 -0.08(-1.30%)
Jul 13, 2023 8.460 8.513 6.010 6.150 10,353,500 -2.33(-27.48%)
Jul 12, 2023 8.720 8.730 8.310 8.480 1,713,895 -0.07(-0.82%)
Jul 11, 2023 8.570 8.680 8.430 8.550 1,539,512 +0.00(+0.00%)
Jul 10, 2023 8.570 8.640 8.155 8.550 1,110,255 +0.00(+0.00%)
Jul 07, 2023 8.260 8.739 8.200 8.550 2,316,167 +0.28(+3.39%)
Jul 06, 2023 8.220 8.330 8.060 8.270 1,065,779 +0.03(+0.36%)
Jul 05, 2023 8.170 8.370 8.150 8.240 1,009,937 +0.10(+1.23%)
Jul 03, 2023 8.210 8.360 7.980 8.140 650,567 -0.07(-0.85%)
Jun 30, 2023 8.500 8.510 7.960 8.210 2,354,287 +0.03(+0.37%)
Jun 29, 2023 7.970 8.250 7.930 8.180 1,207,506 +0.25(+3.15%)
Jun 28, 2023 7.980 8.010 7.840 7.930 775,293 -0.05(-0.63%)
Jun 27, 2023 7.780 8.050 7.750 7.980 1,210,307 +0.21(+2.70%)
Jun 26, 2023 7.940 7.950 7.605 7.770 912,092 -0.16(-2.02%)
Jun 23, 2023 7.700 8.010 7.530 7.930 2,137,818 +0.15(+1.93%)
Jun 22, 2023 8.260 8.265 7.730 7.780 1,797,068 -0.48(-5.81%)
Jun 21, 2023 8.100 8.310 8.056 8.260 1,343,365 +0.16(+1.98%)
Jun 20, 2023 7.990 8.130 7.872 8.100 1,611,662 +0.10(+1.25%)
Jun 16, 2023 8.070 8.500 7.920 8.000 4,405,083 -0.07(-0.87%)
Jun 15, 2023 7.660 8.240 7.390 8.070 7,855,648 +2.17(+36.78%)
May 08, 2023 6.190 6.250 5.520 5.900 1,460,758 -0.19(-3.12%)
May 05, 2023 5.890 6.190 5.790 6.090 846,330 +0.40(+7.03%)
May 04, 2023 5.940 5.940 5.640 5.690 525,559 -0.16(-2.74%)
May 03, 2023 5.580 6.010 5.540 5.850 756,380 +0.24(+4.28%)
May 02, 2023 6.100 6.100 5.575 5.610 810,789 -0.48(-7.88%)
May 01, 2023 6.180 6.300 6.050 6.090 463,465 -0.14(-2.25%)
Apr 28, 2023 5.920 6.260 5.850 6.230 611,072 +0.30(+5.06%)
Apr 27, 2023 5.540 6.060 5.540 5.930 741,096 +0.45(+8.21%)
Apr 26, 2023 5.450 5.590 5.350 5.480 567,022 +0.01(+0.18%)
Apr 25, 2023 5.650 5.660 5.340 5.470 809,746 -0.30(-5.20%)
Apr 24, 2023 6.090 6.140 5.630 5.770 1,461,235 -0.38(-6.18%)
Apr 21, 2023 6.240 6.320 5.870 6.150 1,089,423 -0.08(-1.28%)
Apr 20, 2023 5.630 6.290 5.410 6.230 2,611,092 +0.52(+9.11%)
Apr 19, 2023 5.610 5.850 5.445 5.710 1,093,608 +0.01(+0.18%)
Apr 18, 2023 5.470 5.725 5.210 5.700 797,224 +0.35(+6.54%)
Apr 17, 2023 5.650 5.670 5.275 5.350 665,763 -0.30(-5.31%)
Apr 14, 2023 5.270 5.985 5.270 5.650 1,915,629 +0.47(+9.07%)
Apr 13, 2023 5.050 5.200 5.025 5.180 525,070 +0.15(+2.98%)
Apr 12, 2023 5.130 5.160 4.975 5.030 411,633 -0.02(-0.40%)
Apr 11, 2023 5.050 5.150 5.013 5.050 437,739 +0.04(+0.80%)
Apr 10, 2023 4.760 5.020 4.760 5.010 423,159 +0.25(+5.25%)
Apr 06, 2023 4.860 4.870 4.710 4.760 336,004 -0.10(-2.06%)
Apr 05, 2023 4.810 4.950 4.702 4.860 349,222 +0.06(+1.25%)
Apr 04, 2023 4.810 5.020 4.570 4.800 973,917 -0.01(-0.21%)
Apr 03, 2023 5.220 5.240 4.732 4.810 718,355 -0.16(-3.22%)
Mar 31, 2023 4.800 5.018 4.730 4.970 727,340 +0.21(+4.41%)
Mar 30, 2023 4.610 4.830 4.580 4.760 516,360 +0.22(+4.85%)
Mar 29, 2023 4.410 4.550 4.295 4.540 633,311 +0.22(+5.09%)
Mar 28, 2023 4.140 4.365 4.055 4.320 698,003 +0.16(+3.85%)
Mar 27, 2023 4.230 4.230 4.030 4.160 456,108 +0.03(+0.73%)
Mar 24, 2023 4.080 4.140 3.925 4.130 556,690 -0.03(-0.72%)
Mar 23, 2023 4.220 4.390 4.020 4.160 772,497 -0.05(-1.19%)
Mar 22, 2023 4.500 4.500 4.190 4.210 992,104 -0.24(-5.39%)
Mar 21, 2023 4.030 4.480 3.950 4.450 1,694,120 +0.51(+12.80%)
Mar 20, 2023 4.020 4.050 3.940 3.945 641,832 -0.06(-1.62%)
Mar 17, 2023 4.420 4.485 3.930 4.010 1,647,025 -0.49(-10.89%)
Mar 16, 2023 4.390 4.655 4.210 4.500 1,934,810 +0.02(+0.45%)
Mar 15, 2023 4.850 4.850 4.200 4.480 2,024,985 -0.60(-11.81%)
Mar 14, 2023 5.650 5.720 4.840 5.080 1,072,728 -0.47(-8.47%)
Mar 13, 2023 5.810 5.810 5.125 5.550 1,061,267 -0.29(-4.97%)
Mar 10, 2023 6.180 6.180 5.800 5.840 766,546 -0.35(-5.65%)
Mar 09, 2023 6.610 6.660 6.165 6.190 774,508 -0.40(-6.07%)
Mar 08, 2023 6.500 6.690 6.410 6.590 476,430 +0.05(+0.76%)
Mar 07, 2023 6.850 6.950 6.500 6.540 719,502 -0.31(-4.53%)
Mar 06, 2023 7.050 7.080 6.810 6.850 449,155 -0.21(-2.97%)
Mar 03, 2023 6.830 7.110 6.780 7.060 498,071 +0.15(+2.24%)
Mar 02, 2023 7.170 7.217 6.850 6.905 485,169 -0.34(-4.76%)
Mar 01, 2023 7.100 7.480 7.040 7.250 648,347 +0.19(+2.69%)
Feb 28, 2023 7.190 7.260 6.990 7.060 582,428 -0.09(-1.26%)
Feb 27, 2023 7.120 7.400 7.080 7.150 479,195 +0.09(+1.27%)
Feb 24, 2023 7.030 7.140 6.910 7.060 390,858 -0.12(-1.67%)
Feb 23, 2023 6.790 7.220 6.760 7.180 616,120 +0.49(+7.32%)
Feb 22, 2023 6.750 6.860 6.600 6.690 384,181 -0.05(-0.74%)
Feb 21, 2023 6.720 6.850 6.610 6.740 334,830 -0.07(-1.03%)
Feb 17, 2023 6.980 7.250 6.795 6.810 388,704 -0.24(-3.40%)
Feb 16, 2023 7.050 7.240 6.950 7.050 319,193 -0.14(-1.95%)
Feb 15, 2023 6.820 7.210 6.760 7.190 425,201 +0.32(+4.66%)
Feb 14, 2023 6.920 7.090 6.800 6.870 329,995 -0.12(-1.72%)
Feb 13, 2023 7.050 7.170 6.950 6.990 297,851 -0.11(-1.55%)
Feb 10, 2023 6.630 7.130 6.630 7.100 382,063 +0.49(+7.41%)
Feb 09, 2023 7.110 7.160 6.170 6.610 851,456 -0.47(-6.64%)
Feb 08, 2023 7.210 7.280 7.010 7.080 615,174 -0.13(-1.80%)
Feb 07, 2023 6.840 7.250 6.760 7.210 547,349 +0.37(+5.41%)
Feb 06, 2023 7.000 7.070 6.630 6.840 798,670 -0.10(-1.44%)
Feb 03, 2023 6.530 7.070 6.492 6.940 1,406,724 +0.24(+3.58%)
Feb 02, 2023 5.900 6.780 5.800 6.700 1,613,650 +0.83(+14.14%)
Feb 01, 2023 5.970 6.030 5.650 5.870 511,741 -0.12(-2.00%)
Jan 31, 2023 5.690 6.070 5.620 5.990 510,825 +0.31(+5.46%)
Jan 30, 2023 5.680 5.940 5.675 5.680 286,944 -0.07(-1.22%)
Jan 27, 2023 5.800 5.850 5.740 5.750 263,670 -0.07(-1.20%)
Jan 26, 2023 5.810 5.910 5.580 5.820 486,447 +0.11(+1.93%)
Jan 25, 2023 5.660 5.730 5.470 5.710 241,028 -0.04(-0.70%)
Jan 24, 2023 5.900 5.900 5.648 5.750 261,701 -0.14(-2.38%)
Jan 23, 2023 5.860 6.055 5.831 5.890 509,217 +0.09(+1.55%)
Jan 20, 2023 5.920 6.000 5.620 5.800 523,866 -0.05(-0.85%)
Jan 19, 2023 5.250 5.900 5.180 5.850 799,501 +0.64(+12.28%)
Jan 18, 2023 5.560 5.650 5.180 5.210 280,609 -0.33(-5.96%)
Jan 17, 2023 5.600 5.620 5.500 5.540 252,833 +0.00(+0.00%)
Jan 13, 2023 5.520 5.590 5.330 5.540 379,382 -0.04(-0.72%)
Jan 12, 2023 5.410 5.590 5.240 5.580 439,222 +0.26(+4.89%)
Jan 11, 2023 5.260 5.370 5.200 5.320 465,260 +0.11(+2.11%)
Jan 10, 2023 5.000 5.240 4.990 5.210 465,866 +0.22(+4.41%)
Jan 09, 2023 4.980 5.070 4.900 4.990 470,321 +0.16(+3.21%)
Jan 06, 2023 4.820 4.905 4.750 4.835 346,184 +0.10(+2.22%)
Jan 05, 2023 4.700 4.770 4.630 4.730 321,198 +0.00(+0.00%)
Jan 04, 2023 4.590 4.800 4.490 4.730 431,898 +0.08(+1.72%)
Jan 03, 2023 4.890 4.940 4.630 4.650 604,122 -0.29(-5.87%)
Dec 30, 2022 4.910 5.010 4.790 4.940 558,014 +0.08(+1.65%)
Dec 29, 2022 4.720 4.900 4.680 4.860 581,861 +0.14(+2.97%)
Dec 28, 2022 4.920 5.010 4.630 4.720 705,489 -0.22(-4.45%)
Dec 27, 2022 4.750 5.115 4.688 4.940 908,966 +0.23(+4.88%)
Dec 23, 2022 4.590 4.775 4.510 4.710 489,921 +0.15(+3.29%)
Dec 22, 2022 4.690 4.720 4.300 4.560 739,730 -0.16(-3.39%)
Dec 21, 2022 4.490 4.815 4.390 4.720 711,795 +0.32(+7.27%)
Dec 20, 2022 4.400 4.490 4.310 4.400 1,202,472 +0.27(+6.54%)
Dec 19, 2022 4.460 4.490 4.060 4.130 760,304 -0.32(-7.19%)
Dec 16, 2022 4.350 4.460 4.280 4.450 1,861,451 +0.02(+0.45%)
Dec 15, 2022 4.430 4.500 4.350 4.430 750,186 -0.10(-2.21%)
Dec 14, 2022 4.660 4.705 4.480 4.530 708,608 -0.10(-2.16%)
Dec 13, 2022 4.660 4.800 4.605 4.630 253,039 +0.07(+1.54%)
Dec 12, 2022 4.500 4.678 4.430 4.560 428,664 +0.09(+2.01%)
Dec 09, 2022 4.630 4.650 4.420 4.470 847,582 -0.16(-3.46%)
Dec 08, 2022 4.730 4.810 4.610 4.630 406,511 +0.01(+0.22%)
Dec 07, 2022 4.950 4.970 4.550 4.620 498,448 -0.31(-6.29%)
Dec 06, 2022 4.940 4.989 4.720 4.930 515,315 -0.01(-0.20%)
Dec 05, 2022 5.250 5.340 4.895 4.940 563,701 -0.26(-5.00%)
Dec 02, 2022 5.290 5.320 5.140 5.200 274,887 -0.09(-1.70%)
Dec 01, 2022 5.420 5.575 5.290 5.290 296,086 -0.14(-2.58%)
Nov 30, 2022 5.470 5.470 5.180 5.430 541,175 +0.05(+0.93%)
Nov 29, 2022 5.500 5.600 5.340 5.380 316,065 -0.08(-1.47%)
Nov 28, 2022 5.600 5.650 5.420 5.460 402,127 -0.28(-4.88%)
Nov 25, 2022 5.650 5.850 5.590 5.740 263,898 +0.16(+2.87%)
Nov 23, 2022 5.420 5.605 5.360 5.580 362,866 +0.08(+1.45%)
Nov 22, 2022 5.400 5.590 5.380 5.500 341,717 +0.15(+2.80%)
Nov 21, 2022 5.500 5.560 5.130 5.350 1,049,906 -0.21(-3.78%)
Nov 18, 2022 5.820 5.960 5.530 5.560 718,651 -0.27(-4.63%)
Nov 17, 2022 5.930 6.020 5.761 5.830 680,952 -0.10(-1.69%)
Nov 16, 2022 5.910 6.030 5.660 5.930 758,608 -0.03(-0.42%)
Nov 15, 2022 6.090 6.090 5.860 5.955 609,079 -0.05(-0.92%)
Nov 14, 2022 6.680 6.700 5.875 6.010 979,947 -0.60(-9.08%)
Nov 11, 2022 6.640 6.730 6.310 6.610 541,071 +0.21(+3.28%)
Nov 10, 2022 6.570 6.669 6.220 6.400 513,245 +0.06(+0.95%)
Nov 09, 2022 6.920 6.920 6.150 6.340 737,700 -0.71(-10.07%)
Nov 08, 2022 7.230 7.230 6.990 7.050 254,886 -0.10(-1.40%)
Nov 07, 2022 7.290 7.340 7.130 7.150 277,121 -0.07(-0.97%)
Nov 04, 2022 7.360 7.380 7.030 7.220 341,107 +0.11(+1.55%)
Nov 03, 2022 6.890 7.255 6.880 7.110 409,669 +0.11(+1.57%)
Nov 02, 2022 6.810 7.260 6.680 7.000 405,466 +0.18(+2.64%)
Nov 01, 2022 7.000 7.120 6.765 6.820 615,450 -0.18(-2.57%)
Oct 31, 2022 6.980 7.000 6.810 7.000 498,449 +0.08(+1.16%)
Oct 28, 2022 6.960 6.990 6.530 6.920 304,991 +0.06(+0.87%)
Oct 27, 2022 6.930 7.150 6.740 6.860 546,318 +0.10(+1.48%)
Oct 26, 2022 6.340 6.810 6.340 6.760 830,221 +0.41(+6.46%)
Oct 25, 2022 6.340 6.400 6.180 6.350 407,777 +0.12(+1.93%)
Oct 24, 2022 6.440 6.440 6.170 6.230 415,075 -0.19(-2.96%)
Oct 21, 2022 6.300 6.460 6.170 6.420 366,697 +0.15(+2.39%)
Oct 20, 2022 6.410 6.500 6.240 6.270 408,546 -0.13(-2.03%)
Oct 19, 2022 6.210 6.440 6.060 6.400 538,067 +0.10(+1.59%)
Oct 18, 2022 6.150 6.410 6.090 6.300 702,473 +0.21(+3.45%)
Oct 17, 2022 6.200 6.490 6.010 6.090 542,170 +0.16(+2.70%)
Oct 14, 2022 6.080 6.100 5.710 5.930 497,292 -0.19(-3.10%)
Oct 13, 2022 5.720 6.140 5.670 6.120 404,788 +0.34(+5.88%)
Oct 12, 2022 5.930 5.930 5.610 5.780 354,522 -0.22(-3.67%)
Oct 11, 2022 5.890 6.105 5.740 6.000 310,249 +0.02(+0.33%)
Oct 10, 2022 6.410 6.530 5.910 5.980 320,402 -0.48(-7.43%)
Oct 07, 2022 6.440 6.598 6.280 6.460 360,033 +0.05(+0.78%)
Oct 06, 2022 6.500 6.694 6.380 6.410 223,896 -0.14(-2.14%)
Oct 05, 2022 6.530 6.620 6.220 6.550 290,181 +0.04(+0.61%)
Oct 04, 2022 6.610 6.712 6.380 6.510 450,245 +0.09(+1.40%)
Oct 03, 2022 6.110 6.560 6.110 6.420 616,779 +0.40(+6.64%)
Sep 30, 2022 6.110 6.236 5.975 6.020 571,281 -0.17(-2.75%)
Sep 29, 2022 6.360 6.410 6.100 6.190 502,301 -0.20(-3.13%)
Sep 28, 2022 6.050 6.490 5.970 6.390 618,326 +0.40(+6.68%)
Sep 27, 2022 6.050 6.160 5.900 5.990 478,863 +0.06(+1.01%)
Sep 26, 2022 6.530 6.740 5.930 5.930 976,248 -0.51(-7.92%)
Sep 23, 2022 6.430 6.540 6.180 6.440 1,129,315 -0.26(-3.88%)
Sep 22, 2022 6.920 6.973 6.570 6.700 486,783 -0.17(-2.47%)
Sep 21, 2022 6.670 7.130 6.670 6.870 812,741 +0.21(+3.15%)
Sep 20, 2022 6.530 6.690 6.410 6.660 737,720 +0.06(+0.91%)
Sep 19, 2022 6.310 6.630 6.265 6.600 859,445 +0.07(+1.07%)
Sep 16, 2022 6.860 6.860 6.070 6.530 1,560,616 -0.47(-6.71%)
Sep 15, 2022 6.640 7.490 6.640 7.000 1,149,445 +0.11(+1.60%)
Sep 14, 2022 6.680 7.180 6.620 6.890 466,626 +0.27(+4.08%)
Sep 13, 2022 7.230 7.360 6.565 6.620 766,658 -0.63(-8.69%)
Sep 12, 2022 6.960 7.260 6.650 7.250 599,411 +0.42(+6.15%)
Sep 09, 2022 7.050 7.050 6.760 6.830 526,173 -0.07(-1.01%)
Sep 08, 2022 6.900 7.050 6.801 6.900 476,386 -0.01(-0.14%)
Sep 07, 2022 6.900 6.960 6.710 6.910 453,411 -0.07(-1.00%)
Sep 06, 2022 7.100 7.429 6.940 6.980 400,641 -0.09(-1.27%)
Sep 02, 2022 6.980 7.140 6.890 7.070 359,929 +0.30(+4.43%)
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.