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 (%)
Aug 31, 2022 7.080 7.460 7.050 7.370 800,873 +0.03(+0.41%)
Aug 30, 2022 8.020 8.020 7.190 7.340 560,265 -0.69(-8.59%)
Aug 29, 2022 8.350 8.450 8.020 8.030 780,733 -0.47(-5.53%)
Aug 26, 2022 8.340 8.521 8.030 8.500 682,432 +0.12(+1.43%)
Aug 25, 2022 8.450 8.530 8.170 8.380 338,886 +0.03(+0.36%)
Aug 24, 2022 8.300 8.520 8.100 8.350 422,392 -0.13(-1.53%)
Aug 23, 2022 8.600 8.900 8.200 8.480 824,794 +0.17(+2.05%)
Aug 22, 2022 8.120 8.610 8.100 8.310 907,321 +0.12(+1.47%)
Aug 19, 2022 8.360 8.470 7.930 8.190 990,484 -0.47(-5.43%)
Aug 18, 2022 8.670 8.948 8.550 8.660 767,541 +0.08(+0.93%)
Aug 17, 2022 8.500 8.645 8.270 8.580 665,373 +0.17(+2.02%)
Aug 16, 2022 7.680 8.490 7.680 8.410 944,305 +0.73(+9.51%)
Aug 15, 2022 7.830 7.905 7.510 7.680 717,321 -0.45(-5.54%)
Aug 12, 2022 8.120 8.514 7.860 8.130 855,874 -0.03(-0.37%)
Aug 11, 2022 8.000 8.230 7.800 8.160 837,600 +0.29(+3.68%)
Aug 10, 2022 7.650 7.990 7.560 7.870 741,098 +0.36(+4.79%)
Aug 09, 2022 7.530 7.690 7.310 7.510 575,195 -0.02(-0.27%)
Aug 08, 2022 7.700 7.750 7.490 7.530 592,006 -0.17(-2.21%)
Aug 05, 2022 7.000 7.720 6.910 7.700 751,046 +0.54(+7.54%)
Aug 04, 2022 7.390 7.620 7.070 7.160 562,729 -0.29(-3.89%)
Aug 03, 2022 7.480 7.580 7.220 7.450 521,809 -0.01(-0.13%)
Aug 02, 2022 7.160 7.560 7.150 7.460 652,624 +0.35(+4.92%)
Aug 01, 2022 6.900 7.150 6.650 7.110 651,465 +0.04(+0.57%)
Jul 29, 2022 6.940 7.240 6.750 7.070 733,377 +0.13(+1.87%)
Jul 28, 2022 6.490 6.980 6.360 6.940 1,111,735 +0.61(+9.64%)
Jul 27, 2022 5.990 6.375 5.840 6.330 1,141,015 +0.77(+13.85%)
Jul 26, 2022 5.580 5.665 5.414 5.560 556,993 +0.18(+3.35%)
Jul 25, 2022 4.850 5.380 4.830 5.380 413,637 +0.54(+11.16%)
Jul 22, 2022 4.920 5.065 4.830 4.840 273,080 -0.08(-1.63%)
Jul 21, 2022 4.880 4.940 4.755 4.920 309,743 -0.14(-2.77%)
Jul 20, 2022 5.030 5.090 4.854 5.060 284,564 -0.01(-0.20%)
Jul 19, 2022 4.920 5.097 4.920 5.070 255,720 +0.15(+3.05%)
Jul 18, 2022 4.910 5.095 4.871 4.920 248,940 +0.17(+3.58%)
Jul 15, 2022 4.670 4.750 4.540 4.750 284,040 +0.20(+4.40%)
Jul 14, 2022 4.420 4.590 4.370 4.550 579,581 -0.13(-2.78%)
Jul 13, 2022 4.500 4.820 4.480 4.680 325,889 +0.09(+1.96%)
Jul 12, 2022 4.910 5.090 4.535 4.590 661,318 -0.48(-9.47%)
Jul 11, 2022 5.060 5.220 4.890 5.070 444,267 -0.09(-1.74%)
Jul 08, 2022 5.100 5.220 4.922 5.160 438,397 +0.10(+1.98%)
Jul 07, 2022 4.700 5.170 4.700 5.060 691,364 +0.39(+8.35%)
Jul 06, 2022 4.620 4.690 4.320 4.670 656,649 +0.05(+1.08%)
Jul 05, 2022 4.540 4.640 4.350 4.620 679,079 +0.20(+4.52%)
Jul 01, 2022 4.550 4.560 4.190 4.420 618,452 -0.02(-0.45%)
Jun 30, 2022 4.320 4.505 4.305 4.440 790,050 -0.05(-1.11%)
Jun 29, 2022 4.710 4.725 4.420 4.490 540,615 -0.20(-4.26%)
Jun 28, 2022 4.890 5.035 4.640 4.690 570,613 -0.05(-1.05%)
Jun 27, 2022 4.590 4.900 4.570 4.740 962,643 +0.18(+3.95%)
Jun 24, 2022 5.040 5.040 4.550 4.560 4,771,448 -0.22(-4.60%)
Jun 23, 2022 4.960 5.170 4.600 4.780 861,580 -0.18(-3.63%)
Jun 22, 2022 5.040 5.190 4.860 4.960 1,204,195 -0.45(-8.32%)
Jun 21, 2022 5.300 5.720 5.300 5.410 860,595 +0.26(+5.05%)
Jun 17, 2022 5.530 5.700 5.120 5.150 1,523,408 -0.39(-7.04%)
Jun 16, 2022 5.490 5.720 5.430 5.540 885,372 -0.22(-3.82%)
Jun 15, 2022 5.690 5.900 5.600 5.760 707,673 +0.07(+1.23%)
Jun 14, 2022 5.880 5.880 5.525 5.690 623,912 +0.05(+0.89%)
Jun 13, 2022 5.820 5.960 5.420 5.640 1,060,118 -0.58(-9.32%)
Jun 10, 2022 6.180 6.315 5.965 6.220 1,176,858 -0.01(-0.16%)
Jun 09, 2022 7.050 7.067 6.220 6.230 1,664,561 -0.92(-12.87%)
Jun 08, 2022 7.260 7.530 6.910 7.150 1,302,561 +0.04(+0.56%)
Jun 07, 2022 7.050 7.180 6.870 7.110 1,027,910 -0.04(-0.56%)
Jun 06, 2022 7.250 7.470 7.000 7.150 1,014,544 +0.10(+1.42%)
Jun 03, 2022 7.140 7.429 6.890 7.050 955,848 -0.10(-1.40%)
Jun 02, 2022 7.470 7.790 7.110 7.150 1,511,963 -0.42(-5.55%)
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.