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 (%)
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%)
Oct 01, 2019 5.830 5.850 5.600 5.700 27,919 -0.06(-1.04%)
Sep 30, 2019 5.590 5.846 5.560 5.760 18,422 +0.23(+4.16%)
Sep 27, 2019 5.560 6.080 5.500 5.530 11,800 -0.04(-0.72%)
Sep 26, 2019 5.410 5.880 5.410 5.570 14,436 +0.08(+1.46%)
Sep 25, 2019 5.350 5.590 5.350 5.490 22,895 +0.17(+3.20%)
Sep 24, 2019 6.040 6.340 5.270 5.320 19,158 -0.51(-8.75%)
Sep 23, 2019 6.150 6.207 5.790 5.830 26,829 -0.29(-4.74%)
Sep 20, 2019 6.260 6.628 6.100 6.120 99,400 -0.31(-4.82%)
Sep 19, 2019 6.490 6.550 6.398 6.430 40,706 -0.03(-0.46%)
Sep 18, 2019 6.550 6.650 6.270 6.460 59,421 +0.23(+3.69%)
Sep 17, 2019 6.250 6.390 6.050 6.230 32,510 -0.02(-0.32%)
Sep 16, 2019 6.130 6.430 5.870 6.250 34,657 +0.16(+2.63%)
Sep 13, 2019 6.370 6.370 6.075 6.090 43,700 -0.12(-1.93%)
Sep 12, 2019 6.250 6.360 5.992 6.210 29,422 -0.15(-2.36%)
Sep 11, 2019 6.430 6.590 6.133 6.360 23,394 +0.01(+0.16%)
Sep 10, 2019 6.300 6.570 6.090 6.350 50,612 +0.05(+0.79%)
Sep 09, 2019 6.050 6.460 5.910 6.300 63,142 +0.44(+7.51%)
Sep 06, 2019 5.540 5.960 5.540 5.860 26,600 +0.27(+4.83%)
Sep 05, 2019 5.370 5.670 5.230 5.590 18,867 +0.32(+6.07%)
Sep 04, 2019 5.560 5.740 5.270 5.270 14,378 -0.29(-5.22%)
Sep 03, 2019 5.610 5.680 5.350 5.560 18,848 -0.05(-0.89%)
Aug 30, 2019 5.490 6.530 5.370 5.610 50,100 +0.18(+3.31%)
Aug 29, 2019 5.280 5.830 5.193 5.430 25,210 +0.14(+2.65%)
Aug 28, 2019 5.040 5.400 4.940 5.290 14,391 +0.22(+4.34%)
Aug 27, 2019 5.010 5.150 4.810 5.070 42,169 +0.21(+4.32%)
Aug 26, 2019 4.750 4.860 4.505 4.860 6,148 +0.09(+1.89%)
Aug 23, 2019 5.140 5.140 4.480 4.770 60,100 -0.36(-7.02%)
Aug 22, 2019 5.150 5.360 5.070 5.130 30,509 +0.41(+8.69%)
Aug 21, 2019 4.580 4.910 4.580 4.720 21,817 +0.14(+3.06%)
Aug 20, 2019 4.640 4.710 4.540 4.580 7,688 -0.12(-2.55%)
Aug 19, 2019 4.710 4.990 4.580 4.700 32,476 +0.05(+1.08%)
Aug 16, 2019 4.510 4.800 4.510 4.650 17,800 +0.15(+3.33%)
Aug 15, 2019 4.500 4.610 4.440 4.500 8,163 +0.06(+1.35%)
Aug 14, 2019 4.550 4.550 4.431 4.440 11,448 -0.17(-3.69%)
Aug 13, 2019 4.725 4.742 4.530 4.610 16,580 +0.00(+0.00%)
Aug 12, 2019 4.610 4.770 4.590 4.610 6,129 -0.04(-0.86%)
Aug 09, 2019 4.800 4.830 4.600 4.650 27,700 -0.07(-1.48%)
Aug 08, 2019 4.650 4.905 4.647 4.720 38,093 +0.20(+4.42%)
Aug 07, 2019 4.490 4.670 4.480 4.520 13,340 +0.03(+0.67%)
Aug 06, 2019 4.490 4.720 4.410 4.490 16,351 +0.04(+0.90%)
Aug 05, 2019 4.600 4.600 4.310 4.450 18,969 -0.19(-4.09%)
Aug 02, 2019 4.790 4.986 4.640 4.640 13,500 -0.19(-3.93%)
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.