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

Nextdecade Corp (NQ: NEXT )

6.405 -0.015 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 5.260 5.290 5.065 5.090 1,235,365 -0.17(-3.23%)
Jan 30, 2024 5.040 5.320 5.005 5.260 1,792,879 +0.16(+3.14%)
Jan 29, 2024 4.950 5.110 4.791 5.100 1,229,510 +0.20(+4.08%)
Jan 26, 2024 4.820 4.930 4.755 4.900 940,515 +0.11(+2.30%)
Jan 25, 2024 4.830 4.870 4.652 4.790 663,615 +0.02(+0.42%)
Jan 24, 2024 4.770 4.790 4.690 4.770 593,155 +0.05(+1.06%)
Jan 23, 2024 4.750 4.875 4.640 4.720 787,329 +0.01(+0.21%)
Jan 22, 2024 4.580 4.735 4.520 4.710 956,452 +0.13(+2.84%)
Jan 19, 2024 4.510 4.580 4.410 4.580 934,901 +0.11(+2.46%)
Jan 18, 2024 4.540 4.540 4.430 4.470 794,257 -0.07(-1.54%)
Jan 17, 2024 4.570 4.650 4.470 4.540 671,781 -0.11(-2.37%)
Jan 16, 2024 4.640 4.770 4.630 4.650 965,900 +0.00(+0.00%)
Jan 12, 2024 4.460 4.680 4.460 4.650 957,235 +0.30(+6.90%)
Jan 11, 2024 4.330 4.520 4.320 4.350 810,848 +0.00(+0.00%)
Jan 10, 2024 4.400 4.405 4.255 4.350 937,095 -0.08(-1.81%)
Jan 09, 2024 4.560 4.560 4.402 4.430 769,591 -0.16(-3.49%)
Jan 08, 2024 4.460 4.645 4.320 4.590 767,487 +0.10(+2.23%)
Jan 05, 2024 4.580 4.670 4.450 4.490 1,227,596 -0.14(-3.02%)
Jan 04, 2024 4.600 4.780 4.465 4.630 1,181,775 +0.09(+1.98%)
Jan 03, 2024 4.710 4.731 4.440 4.540 907,378 -0.14(-2.99%)
Jan 02, 2024 4.810 4.820 4.635 4.680 807,675 -0.09(-1.89%)
Dec 29, 2023 4.950 4.960 4.770 4.770 666,395 -0.19(-3.83%)
Dec 28, 2023 5.060 5.100 4.895 4.960 1,102,798 -0.15(-2.94%)
Dec 27, 2023 5.190 5.270 5.090 5.110 855,956 -0.04(-0.78%)
Dec 26, 2023 5.060 5.160 4.970 5.150 477,972 +0.17(+3.41%)
Dec 22, 2023 4.790 5.005 4.790 4.980 778,861 +0.12(+2.47%)
Dec 21, 2023 4.600 4.870 4.507 4.860 1,323,902 +0.32(+7.05%)
Dec 20, 2023 4.620 4.750 4.520 4.540 807,336 -0.10(-2.16%)
Dec 19, 2023 4.540 4.670 4.540 4.640 848,455 +0.11(+2.43%)
Dec 18, 2023 4.590 4.640 4.360 4.530 1,507,050 -0.02(-0.44%)
Dec 15, 2023 4.920 5.050 4.510 4.550 7,419,053 -0.35(-7.14%)
Dec 14, 2023 4.700 4.955 4.670 4.900 2,130,306 +0.24(+5.15%)
Dec 13, 2023 4.630 4.690 4.540 4.660 1,310,578 +0.02(+0.43%)
Dec 12, 2023 4.840 4.860 4.470 4.640 1,206,628 -0.22(-4.53%)
Dec 11, 2023 5.040 5.070 4.780 4.860 784,313 -0.19(-3.76%)
Dec 08, 2023 5.020 5.110 4.945 5.050 833,672 +0.00(+0.00%)
Dec 07, 2023 5.070 5.110 4.970 5.050 739,989 +0.00(+0.00%)
Dec 06, 2023 5.050 5.130 5.000 5.050 763,227 +0.01(+0.20%)
Dec 05, 2023 5.220 5.270 5.000 5.040 973,937 -0.19(-3.63%)
Dec 04, 2023 5.250 5.335 5.170 5.230 1,012,070 +0.00(+0.00%)
Dec 01, 2023 5.000 5.245 4.905 5.230 1,245,925 +0.24(+4.81%)
Nov 30, 2023 4.760 5.160 4.760 4.990 3,124,694 +0.24(+5.05%)
Nov 29, 2023 4.750 4.895 4.725 4.750 1,434,444 +0.01(+0.21%)
Nov 28, 2023 4.650 4.845 4.610 4.740 1,532,260 +0.09(+1.94%)
Nov 27, 2023 4.650 4.760 4.590 4.650 1,244,995 -0.03(-0.64%)
Nov 24, 2023 4.520 4.730 4.520 4.680 462,355 +0.17(+3.77%)
Nov 22, 2023 4.640 4.640 4.500 4.510 1,167,649 -0.18(-3.84%)
Nov 21, 2023 4.840 4.870 4.655 4.690 824,581 -0.13(-2.70%)
Nov 20, 2023 4.780 4.930 4.780 4.820 1,087,997 +0.07(+1.47%)
Nov 17, 2023 4.700 4.775 4.635 4.750 632,144 +0.09(+1.93%)
Nov 16, 2023 4.800 4.800 4.520 4.660 739,157 -0.14(-2.92%)
Nov 15, 2023 4.870 5.015 4.700 4.800 1,146,109 -0.01(-0.21%)
Nov 14, 2023 4.650 4.935 4.500 4.810 1,214,148 +0.34(+7.61%)
Nov 13, 2023 4.330 4.490 4.270 4.470 831,438 +0.20(+4.68%)
Nov 10, 2023 4.170 4.380 4.150 4.270 1,325,458 +0.10(+2.40%)
Nov 09, 2023 4.270 4.330 4.160 4.170 689,436 -0.08(-1.88%)
Nov 08, 2023 4.200 4.315 4.200 4.250 605,421 +0.02(+0.47%)
Nov 07, 2023 4.170 4.240 4.010 4.230 573,867 +0.00(+0.00%)
Nov 06, 2023 4.440 4.520 4.220 4.230 617,575 -0.23(-5.16%)
Nov 03, 2023 4.380 4.520 4.240 4.460 1,117,817 +0.11(+2.53%)
Nov 02, 2023 4.520 4.520 4.260 4.350 1,581,401 -0.14(-3.12%)
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.