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 (%)
Mar 31, 2022 6.060 7.330 6.017 6.620 3,922,022 +0.53(+8.70%)
Mar 30, 2022 6.280 6.930 5.980 6.090 2,484,152 -0.12(-1.93%)
Mar 29, 2022 5.570 6.210 5.300 6.210 1,934,190 +0.11(+1.80%)
Mar 28, 2022 6.240 6.750 5.340 6.100 4,863,034 -0.26(-4.09%)
Mar 25, 2022 5.060 6.610 4.810 6.360 17,250,702 +1.55(+32.22%)
Mar 24, 2022 4.360 4.960 4.310 4.810 2,610,469 +0.72(+17.60%)
Mar 23, 2022 3.940 4.110 3.860 4.090 478,955 +0.21(+5.41%)
Mar 22, 2022 3.900 3.920 3.680 3.880 287,574 +0.07(+1.84%)
Mar 21, 2022 3.670 3.980 3.655 3.810 454,027 +0.23(+6.42%)
Mar 18, 2022 3.640 3.740 3.510 3.580 343,397 -0.11(-2.98%)
Mar 17, 2022 3.500 3.775 3.466 3.690 295,488 +0.28(+8.21%)
Mar 16, 2022 3.360 3.530 3.290 3.410 322,556 +0.10(+3.02%)
Mar 15, 2022 3.170 3.370 3.060 3.310 310,099 +0.00(+0.00%)
Mar 14, 2022 3.770 3.840 3.260 3.310 427,135 -0.55(-14.25%)
Mar 11, 2022 3.890 3.950 3.760 3.860 295,502 -0.05(-1.28%)
Mar 10, 2022 3.890 3.960 3.740 3.910 369,115 +0.07(+1.82%)
Mar 09, 2022 3.900 3.970 3.660 3.840 829,256 -0.07(-1.79%)
Mar 08, 2022 3.950 4.270 3.750 3.910 1,181,321 +0.14(+3.71%)
Mar 07, 2022 3.730 3.960 3.550 3.770 1,163,803 +0.12(+3.29%)
Mar 04, 2022 3.320 3.860 3.235 3.650 1,265,049 +0.33(+9.94%)
Mar 03, 2022 3.350 3.420 3.180 3.320 679,012 -0.20(-5.68%)
Mar 02, 2022 3.360 3.720 3.355 3.520 713,875 +0.19(+5.71%)
Mar 01, 2022 3.580 3.700 3.050 3.330 1,230,767 -0.06(-1.77%)
Feb 28, 2022 2.930 3.552 2.910 3.390 1,522,974 +0.59(+21.07%)
Feb 25, 2022 2.830 2.940 2.660 2.800 405,670 -0.02(-0.71%)
Feb 24, 2022 2.860 3.000 2.620 2.820 938,661 +0.22(+8.46%)
Feb 23, 2022 2.530 2.740 2.460 2.600 673,928 +0.10(+4.00%)
Feb 22, 2022 2.320 2.630 2.255 2.500 482,791 +0.18(+7.76%)
Feb 18, 2022 2.320 0 -0.13(-5.31%)
Feb 17, 2022 2.440 2.470 2.350 2.450 398,390 +0.05(+2.08%)
Feb 16, 2022 2.170 2.420 2.170 2.400 434,255 +0.24(+11.11%)
Feb 15, 2022 2.100 2.170 2.090 2.160 223,607 +0.06(+2.86%)
Feb 14, 2022 2.160 2.200 2.100 2.100 103,407 -0.07(-3.23%)
Feb 11, 2022 2.200 2.250 2.130 2.170 91,909 +0.00(+0.00%)
Feb 10, 2022 2.150 2.250 2.130 2.170 165,980 +0.04(+1.88%)
Feb 09, 2022 2.190 2.260 2.120 2.130 467,262 -0.05(-2.29%)
Feb 08, 2022 2.220 2.270 2.150 2.180 107,530 -0.04(-1.80%)
Feb 07, 2022 2.280 2.320 2.180 2.220 127,964 -0.08(-3.48%)
Feb 04, 2022 2.180 2.330 2.120 2.300 257,636 +0.19(+9.00%)
Feb 03, 2022 2.200 2.110 2.110 275,446 -0.09(-4.09%)
Feb 02, 2022 2.360 2.360 2.170 2.200 217,529 -0.11(-4.76%)
Feb 01, 2022 2.220 2.370 2.190 2.310 290,382 +0.10(+4.52%)
Jan 31, 2022 2.190 2.210 186,602 +0.03(+1.38%)
Jan 28, 2022 2.210 2.210 2.080 2.180 182,160 +0.01(+0.46%)
Jan 27, 2022 2.280 2.350 2.150 2.170 194,914 -0.13(-5.65%)
Jan 26, 2022 2.410 2.430 2.270 2.300 137,297 -0.05(-2.13%)
Jan 25, 2022 2.370 2.440 2.340 2.350 160,820 -0.06(-2.49%)
Jan 24, 2022 2.330 2.450 2.240 2.410 355,975 +0.02(+0.84%)
Jan 21, 2022 2.380 2.460 2.320 2.390 310,926 -0.04(-1.65%)
Jan 20, 2022 2.460 2.580 2.410 2.430 223,889 -0.03(-1.22%)
Jan 19, 2022 2.670 2.670 2.360 2.460 368,444 -0.17(-6.46%)
Jan 18, 2022 2.530 2.640 2.450 2.630 250,981 +0.05(+1.94%)
Jan 14, 2022 2.580 0 +0.10(+4.03%)
Jan 13, 2022 2.780 2.804 2.410 2.480 516,565 -0.27(-9.82%)
Jan 12, 2022 2.680 2.760 2.660 2.750 398,515 +0.13(+4.96%)
Jan 11, 2022 2.500 2.660 2.460 2.620 240,236 +0.11(+4.38%)
Jan 10, 2022 2.680 2.680 2.440 2.510 400,704 -0.14(-5.28%)
Jan 07, 2022 2.750 2.780 2.570 2.650 270,734 -0.12(-4.33%)
Jan 06, 2022 2.900 2.900 2.670 2.770 229,206 -0.14(-4.81%)
Jan 05, 2022 2.940 2.975 2.850 2.910 423,345 +0.00(+0.00%)
Jan 04, 2022 2.900 3.020 2.860 2.910 295,677 -0.09(-3.00%)
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.