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

Nextdecade Corp (NQ: NEXT )

7.035 -0.025 (-0.35%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 15, 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 29, 2019 5.220 5.960 5.220 5.520 251,700 +0.46(+9.09%)
Mar 28, 2019 4.950 5.090 4.950 5.060 22,419 +0.21(+4.33%)
Mar 27, 2019 4.910 4.950 4.550 4.850 19,286 +0.02(+0.41%)
Mar 26, 2019 4.840 4.936 4.610 4.830 34,966 +0.04(+0.84%)
Mar 25, 2019 4.620 4.790 4.500 4.790 16,441 +0.17(+3.68%)
Mar 22, 2019 4.850 4.850 4.610 4.620 20,600 +0.09(+1.99%)
Mar 21, 2019 4.390 4.800 4.390 4.530 35,558 +0.21(+4.86%)
Mar 20, 2019 4.980 4.980 4.310 4.320 40,111 -0.63(-12.73%)
Mar 19, 2019 4.730 4.980 4.730 4.950 15,239 +0.22(+4.65%)
Mar 18, 2019 4.810 4.976 4.690 4.730 32,988 -0.04(-0.84%)
Mar 15, 2019 4.670 4.850 4.670 4.770 40,300 +0.11(+2.36%)
Mar 14, 2019 4.660 4.920 4.610 4.660 27,651 +0.13(+2.87%)
Mar 13, 2019 4.620 4.620 4.439 4.530 5,808 -0.03(-0.66%)
Mar 12, 2019 4.470 4.691 4.400 4.560 28,389 +0.13(+2.93%)
Mar 11, 2019 4.300 4.440 4.163 4.430 13,314 +0.15(+3.50%)
Mar 08, 2019 4.500 4.590 4.280 4.280 33,700 +0.16(+3.88%)
Mar 07, 2019 4.350 4.698 3.720 4.120 131,572 -0.24(-5.50%)
Mar 06, 2019 4.580 4.640 4.350 4.360 28,385 -0.14(-3.11%)
Mar 05, 2019 4.220 4.829 4.220 4.500 145,982 +0.34(+8.17%)
Mar 04, 2019 3.710 4.250 3.670 4.160 37,126 +0.51(+13.97%)
Mar 01, 2019 3.650 3.700 3.490 3.650 62,600 +0.07(+1.96%)
Feb 28, 2019 3.620 3.730 3.540 3.580 52,329 -0.01(-0.28%)
Feb 27, 2019 3.670 3.735 3.590 3.590 54,003 -0.01(-0.28%)
Feb 26, 2019 3.390 3.600 3.370 3.600 27,224 +0.14(+4.05%)
Feb 25, 2019 3.430 3.590 3.400 3.460 25,798 -0.14(-3.89%)
Feb 22, 2019 3.720 3.720 3.520 3.600 51,700 -0.11(-2.96%)
Feb 21, 2019 3.650 3.730 3.560 3.710 60,303 +0.10(+2.77%)
Feb 20, 2019 3.500 3.900 3.500 3.610 111,716 +0.22(+6.49%)
Feb 19, 2019 3.350 3.780 3.260 3.390 102,298 +0.10(+3.04%)
Feb 15, 2019 3.280 3.430 3.280 3.290 109,600 +0.02(+0.61%)
Feb 14, 2019 3.290 3.355 3.230 3.270 88,381 +0.02(+0.62%)
Feb 13, 2019 3.280 3.420 3.150 3.250 40,221 -0.03(-0.91%)
Feb 12, 2019 3.310 3.420 3.250 3.280 36,748 +0.10(+3.14%)
Feb 11, 2019 3.340 3.340 3.150 3.180 15,710 -0.09(-2.75%)
Feb 08, 2019 3.390 3.430 3.240 3.270 27,300 +0.08(+2.51%)
Feb 07, 2019 3.400 3.479 3.171 3.190 24,293 -0.24(-7.00%)
Feb 06, 2019 3.470 3.750 3.420 3.430 43,658 -0.04(-1.15%)
Feb 05, 2019 3.520 3.655 3.430 3.470 25,876 -0.06(-1.70%)
Feb 04, 2019 3.700 3.740 3.500 3.530 41,338 -0.15(-4.08%)
Feb 01, 2019 3.620 3.800 3.620 3.680 29,400 +0.03(+0.82%)
Jan 31, 2019 3.809 3.975 3.570 3.650 27,457 -0.14(-3.69%)
Jan 30, 2019 3.840 4.030 3.740 3.790 35,020 -0.05(-1.30%)
Jan 29, 2019 3.950 4.140 3.700 3.840 30,029 -0.13(-3.27%)
Jan 28, 2019 4.260 4.267 3.900 3.970 37,919 -0.31(-7.24%)
Jan 25, 2019 4.430 4.500 4.200 4.280 27,300 +0.09(+2.15%)
Jan 24, 2019 4.120 4.285 4.100 4.190 13,189 +0.02(+0.48%)
Jan 23, 2019 4.310 4.500 4.100 4.170 15,341 -0.09(-2.11%)
Jan 22, 2019 4.460 4.680 4.210 4.260 32,013 -0.25(-5.54%)
Jan 18, 2019 4.580 4.630 4.470 4.510 20,700 -0.04(-0.88%)
Jan 17, 2019 4.470 4.600 4.410 4.550 23,343 +0.03(+0.66%)
Jan 16, 2019 4.540 4.561 4.460 4.520 11,331 -0.06(-1.31%)
Jan 15, 2019 4.620 4.630 4.300 4.580 20,664 +0.04(+0.88%)
Jan 14, 2019 4.650 4.765 4.460 4.540 15,296 -0.20(-4.22%)
Jan 11, 2019 4.820 4.890 4.610 4.740 6,600 -0.15(-3.07%)
Jan 10, 2019 4.650 4.945 4.650 4.890 21,660 +0.09(+1.87%)
Jan 09, 2019 4.760 4.860 4.600 4.800 34,233 +0.04(+0.84%)
Jan 08, 2019 4.500 4.860 4.360 4.760 11,602 +0.10(+2.15%)
Jan 07, 2019 4.710 4.849 4.530 4.660 27,327 +0.09(+1.97%)
Jan 04, 2019 4.750 4.760 4.350 4.570 129,900 +0.06(+1.33%)
Jan 03, 2019 4.980 4.980 4.510 4.510 23,159 -0.51(-10.16%)
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.