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

Nextdecade Corp (NQ: NEXT )

7.930 UNCHANGED
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, 2019 6.040 6.150 6.000 6.140 18,900 +0.14(+2.33%)
Dec 30, 2019 6.050 6.160 5.960 6.000 28,640 -0.07(-1.15%)
Dec 27, 2019 6.200 6.200 5.977 6.070 15,200 -0.15(-2.41%)
Dec 26, 2019 6.160 6.240 6.140 6.220 6,400 +0.11(+1.80%)
Dec 24, 2019 6.040 6.120 6.010 6.110 4,900 +0.06(+0.99%)
Dec 23, 2019 5.890 6.100 5.720 6.050 33,358 +0.12(+2.02%)
Dec 20, 2019 6.140 6.224 5.860 5.930 72,900 -0.17(-2.79%)
Dec 19, 2019 6.050 6.150 5.915 6.100 37,480 +0.10(+1.67%)
Dec 18, 2019 6.050 6.250 6.000 6.000 50,832 -0.06(-0.99%)
Dec 17, 2019 6.260 6.270 6.000 6.060 46,591 -0.12(-1.94%)
Dec 16, 2019 6.290 6.370 6.090 6.180 24,779 -0.03(-0.48%)
Dec 13, 2019 6.010 6.316 6.010 6.210 28,600 -0.04(-0.64%)
Dec 12, 2019 6.100 6.275 6.050 6.250 12,701 +0.19(+3.14%)
Dec 11, 2019 6.250 6.250 6.000 6.060 28,105 -0.17(-2.73%)
Dec 10, 2019 6.150 6.230 6.100 6.230 23,126 +0.04(+0.65%)
Dec 09, 2019 6.401 6.405 6.100 6.190 37,950 -0.21(-3.28%)
Dec 06, 2019 6.320 6.510 6.285 6.400 34,100 +0.14(+2.24%)
Dec 05, 2019 6.410 6.540 6.230 6.260 28,175 -0.04(-0.63%)
Dec 04, 2019 6.280 6.450 6.220 6.300 28,244 +0.02(+0.32%)
Dec 03, 2019 6.320 6.380 6.200 6.280 8,561 -0.03(-0.48%)
Dec 02, 2019 6.510 6.510 6.250 6.310 14,946 -0.24(-3.66%)
Nov 29, 2019 6.470 6.585 6.400 6.550 7,600 +0.16(+2.50%)
Nov 27, 2019 6.340 6.400 6.220 6.390 20,300 +0.09(+1.43%)
Nov 26, 2019 6.710 6.710 6.250 6.300 16,328 -0.23(-3.52%)
Nov 25, 2019 6.630 6.668 6.480 6.530 35,452 +0.03(+0.38%)
Nov 22, 2019 6.570 6.780 6.370 6.505 57,600 +0.02(+0.39%)
Nov 21, 2019 6.630 6.711 6.351 6.480 63,938 -0.08(-1.22%)
Nov 20, 2019 6.570 6.780 6.500 6.560 47,074 +0.04(+0.61%)
Nov 19, 2019 6.400 6.580 6.370 6.520 121,546 +0.07(+1.09%)
Nov 18, 2019 6.350 6.490 6.270 6.450 60,925 +0.11(+1.74%)
Nov 15, 2019 6.310 6.450 6.280 6.340 56,300 +0.09(+1.44%)
Nov 14, 2019 6.130 6.300 6.130 6.250 11,719 +0.01(+0.16%)
Nov 13, 2019 6.230 6.295 6.200 6.240 21,288 -0.02(-0.32%)
Nov 12, 2019 6.180 6.360 6.140 6.260 33,122 +0.04(+0.64%)
Nov 11, 2019 6.160 6.410 6.160 6.220 11,037 -0.02(-0.32%)
Nov 08, 2019 6.330 6.610 6.200 6.240 22,500 +0.09(+1.46%)
Nov 07, 2019 6.100 6.314 6.100 6.150 17,600 -0.02(-0.32%)
Nov 06, 2019 6.180 6.225 6.090 6.170 8,050 +0.05(+0.82%)
Nov 05, 2019 6.060 6.180 6.060 6.120 12,571 +0.03(+0.49%)
Nov 04, 2019 6.180 6.270 6.089 6.090 9,965 +0.03(+0.50%)
Nov 01, 2019 6.015 6.350 6.015 6.060 35,000 +0.14(+2.36%)
Oct 31, 2019 6.100 6.510 5.840 5.920 24,940 -0.23(-3.74%)
Oct 30, 2019 6.160 6.300 6.110 6.150 18,620 -0.16(-2.54%)
Oct 29, 2019 6.430 6.460 6.120 6.310 18,167 -0.08(-1.25%)
Oct 28, 2019 6.310 6.430 6.080 6.390 14,761 +0.15(+2.40%)
Oct 25, 2019 6.290 6.440 6.240 6.240 17,200 -0.02(-0.32%)
Oct 24, 2019 6.300 6.330 6.160 6.260 38,084 +0.01(+0.16%)
Oct 23, 2019 6.176 6.286 5.980 6.250 7,448 -0.09(-1.42%)
Oct 22, 2019 6.600 6.600 5.610 6.340 10,756 -0.04(-0.63%)
Oct 21, 2019 6.450 6.520 6.340 6.380 7,127 -0.03(-0.47%)
Oct 18, 2019 6.340 6.480 6.246 6.410 17,800 +0.02(+0.31%)
Oct 17, 2019 6.350 6.440 6.290 6.390 13,767 +0.04(+0.63%)
Oct 16, 2019 6.460 6.500 6.340 6.350 9,083 -0.18(-2.76%)
Oct 15, 2019 6.390 6.720 6.282 6.530 10,343 +0.14(+2.19%)
Oct 14, 2019 6.270 6.580 6.270 6.390 7,188 +0.12(+1.91%)
Oct 11, 2019 6.410 6.590 6.270 6.270 26,400 -0.14(-2.18%)
Oct 10, 2019 6.450 6.700 6.070 6.410 28,302 +0.04(+0.63%)
Oct 09, 2019 5.930 6.750 5.770 6.370 48,184 +0.52(+8.89%)
Oct 08, 2019 6.030 6.050 5.770 5.850 15,409 -0.25(-4.10%)
Oct 07, 2019 6.100 6.100 6.000 6.100 14,151 +0.01(+0.16%)
Oct 04, 2019 6.050 6.100 6.013 6.090 19,500 +0.11(+1.84%)
Oct 03, 2019 5.680 6.000 5.610 5.980 12,634 +0.30(+5.28%)
Oct 02, 2019 5.800 5.870 5.600 5.680 32,193 -0.02(-0.35%)
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.