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

Nextdecade Corp (NQ: NEXT )

7.930 -0.080 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2021 2.950 3.020 2.850 2.850 277,391 -0.14(-4.68%)
Dec 30, 2021 2.920 3.070 2.920 2.990 321,014 +0.07(+2.40%)
Dec 29, 2021 2.990 3.110 2.880 2.920 507,118 -0.08(-2.67%)
Dec 28, 2021 3.020 3.100 2.910 3.000 297,360 -0.01(-0.33%)
Dec 27, 2021 3.190 3.200 2.995 3.010 235,795 -0.18(-5.64%)
Dec 23, 2021 2.800 3.245 2.770 3.190 457,109 +0.43(+15.58%)
Dec 22, 2021 2.940 2.940 2.755 2.760 180,103 -0.15(-5.15%)
Dec 21, 2021 2.680 2.950 2.620 2.910 373,070 +0.29(+11.07%)
Dec 20, 2021 2.690 2.740 2.560 2.620 378,233 -0.17(-6.09%)
Dec 17, 2021 2.910 3.020 2.760 2.790 414,676 -0.25(-8.22%)
Dec 16, 2021 2.750 3.130 2.730 3.040 500,191 +0.31(+11.36%)
Dec 15, 2021 2.680 2.784 2.510 2.730 291,381 +0.09(+3.41%)
Dec 14, 2021 2.760 2.825 2.600 2.640 188,881 -0.15(-5.38%)
Dec 13, 2021 3.070 3.080 2.790 2.790 301,435 -0.33(-10.58%)
Dec 10, 2021 3.020 3.150 2.980 3.120 216,415 +0.11(+3.65%)
Dec 09, 2021 3.100 3.170 3.010 3.010 164,846 -0.14(-4.44%)
Dec 08, 2021 3.250 3.250 3.090 3.150 193,982 -0.02(-0.63%)
Dec 07, 2021 3.110 3.270 3.110 3.170 313,230 +0.10(+3.26%)
Dec 06, 2021 2.950 3.110 2.860 3.070 356,534 +0.07(+2.33%)
Dec 03, 2021 3.120 3.120 2.940 3.000 373,038 -0.10(-3.23%)
Dec 02, 2021 3.070 3.165 3.000 3.100 265,216 +0.00(+0.00%)
Dec 01, 2021 3.270 3.390 3.030 3.100 461,890 -0.08(-2.52%)
Nov 30, 2021 3.240 3.390 3.120 3.180 296,023 -0.12(-3.64%)
Nov 29, 2021 3.650 3.690 3.280 3.300 213,670 -0.28(-7.82%)
Nov 26, 2021 3.480 3.600 3.410 3.580 114,064 -0.08(-2.19%)
Nov 24, 2021 3.600 3.700 3.430 3.660 226,635 +0.03(+0.83%)
Nov 23, 2021 3.640 3.860 3.600 3.630 368,101 +0.02(+0.55%)
Nov 22, 2021 3.740 3.811 3.500 3.610 329,303 -0.12(-3.22%)
Nov 19, 2021 3.820 3.850 3.650 3.730 289,466 -0.17(-4.36%)
Nov 18, 2021 4.120 3.920 3.880 3.900 397,040 -0.18(-4.41%)
Nov 17, 2021 4.100 4.328 3.980 4.080 643,295 -0.01(-0.24%)
Nov 16, 2021 3.970 4.200 3.840 4.090 688,243 +0.08(+2.00%)
Nov 15, 2021 3.810 4.070 3.730 4.010 719,353 +0.18(+4.70%)
Nov 12, 2021 3.810 3.930 3.737 3.830 232,503 -0.02(-0.52%)
Nov 11, 2021 3.750 3.910 3.580 3.850 506,080 +0.17(+4.62%)
Nov 10, 2021 3.910 3.680 654,630 -0.23(-5.88%)
Nov 09, 2021 4.020 4.270 3.760 3.910 842,953 -0.08(-2.01%)
Nov 08, 2021 3.830 4.020 3.800 3.990 625,252 +0.24(+6.40%)
Nov 05, 2021 3.670 3.830 3.610 3.750 324,077 +0.11(+3.02%)
Nov 04, 2021 3.940 3.940 3.600 3.640 465,711 -0.22(-5.70%)
Nov 03, 2021 3.790 4.020 3.770 3.860 514,761 +0.02(+0.52%)
Nov 02, 2021 3.890 3.910 3.650 3.840 318,188 -0.01(-0.26%)
Nov 01, 2021 3.680 3.881 3.810 3.850 358,517 +0.18(+4.90%)
Oct 29, 2021 3.660 3.770 3.570 3.670 411,541 -0.01(-0.27%)
Oct 28, 2021 3.620 3.720 3.460 3.680 369,018 +0.03(+0.82%)
Oct 27, 2021 3.790 3.850 3.580 3.650 393,850 -0.18(-4.70%)
Oct 26, 2021 3.790 3.900 3.830 791,719 +0.07(+1.86%)
Oct 25, 2021 3.370 4.026 3.370 3.760 1,776,667 +0.42(+12.57%)
Oct 22, 2021 3.300 3.420 3.240 3.340 440,885 +0.01(+0.30%)
Oct 21, 2021 3.330 3.350 3.209 3.330 193,200 -0.01(-0.30%)
Oct 20, 2021 3.270 3.340 3.180 3.340 223,742 +0.08(+2.45%)
Oct 19, 2021 3.160 3.340 3.110 3.260 400,382 +0.14(+4.49%)
Oct 18, 2021 3.170 3.257 3.070 3.120 291,979 -0.07(-2.19%)
Oct 15, 2021 3.290 3.318 3.170 3.190 544,952 -0.10(-3.04%)
Oct 14, 2021 3.350 3.370 3.240 3.290 231,246 -0.04(-1.20%)
Oct 13, 2021 3.280 3.330 3.140 3.330 289,605 +0.04(+1.22%)
Oct 12, 2021 3.310 3.430 3.200 3.290 262,605 -0.02(-0.60%)
Oct 11, 2021 3.200 3.390 3.160 3.310 250,007 +0.12(+3.76%)
Oct 08, 2021 3.210 3.350 3.170 3.190 320,003 -0.01(-0.31%)
Oct 07, 2021 2.990 3.380 2.961 3.200 1,330,994 +0.20(+6.67%)
Oct 06, 2021 3.010 3.090 2.807 3.000 437,500 -0.05(-1.64%)
Oct 05, 2021 2.980 3.150 2.890 3.050 750,773 +0.14(+4.81%)
Oct 04, 2021 2.830 2.990 2.700 2.910 755,207 +0.10(+3.56%)
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.