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

Nextdecade Corp (NQ: NEXT )

6.405 UNCHANGED
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 (%)
Apr 28, 2023 5.920 6.260 5.850 6.230 611,072 +0.30(+5.06%)
Apr 27, 2023 5.540 6.060 5.540 5.930 741,096 +0.45(+8.21%)
Apr 26, 2023 5.450 5.590 5.350 5.480 567,022 +0.01(+0.18%)
Apr 25, 2023 5.650 5.660 5.340 5.470 809,746 -0.30(-5.20%)
Apr 24, 2023 6.090 6.140 5.630 5.770 1,461,235 -0.38(-6.18%)
Apr 21, 2023 6.240 6.320 5.870 6.150 1,089,423 -0.08(-1.28%)
Apr 20, 2023 5.630 6.290 5.410 6.230 2,611,092 +0.52(+9.11%)
Apr 19, 2023 5.610 5.850 5.445 5.710 1,093,608 +0.01(+0.18%)
Apr 18, 2023 5.470 5.725 5.210 5.700 797,224 +0.35(+6.54%)
Apr 17, 2023 5.650 5.670 5.275 5.350 665,763 -0.30(-5.31%)
Apr 14, 2023 5.270 5.985 5.270 5.650 1,915,629 +0.47(+9.07%)
Apr 13, 2023 5.050 5.200 5.025 5.180 525,070 +0.15(+2.98%)
Apr 12, 2023 5.130 5.160 4.975 5.030 411,633 -0.02(-0.40%)
Apr 11, 2023 5.050 5.150 5.013 5.050 437,739 +0.04(+0.80%)
Apr 10, 2023 4.760 5.020 4.760 5.010 423,159 +0.25(+5.25%)
Apr 06, 2023 4.860 4.870 4.710 4.760 336,004 -0.10(-2.06%)
Apr 05, 2023 4.810 4.950 4.702 4.860 349,222 +0.06(+1.25%)
Apr 04, 2023 4.810 5.020 4.570 4.800 973,917 -0.01(-0.21%)
Apr 03, 2023 5.220 5.240 4.732 4.810 718,355 -0.16(-3.22%)
Mar 31, 2023 4.800 5.018 4.730 4.970 727,340 +0.21(+4.41%)
Mar 30, 2023 4.610 4.830 4.580 4.760 516,360 +0.22(+4.85%)
Mar 29, 2023 4.410 4.550 4.295 4.540 633,311 +0.22(+5.09%)
Mar 28, 2023 4.140 4.365 4.055 4.320 698,003 +0.16(+3.85%)
Mar 27, 2023 4.230 4.230 4.030 4.160 456,108 +0.03(+0.73%)
Mar 24, 2023 4.080 4.140 3.925 4.130 556,690 -0.03(-0.72%)
Mar 23, 2023 4.220 4.390 4.020 4.160 772,497 -0.05(-1.19%)
Mar 22, 2023 4.500 4.500 4.190 4.210 992,104 -0.24(-5.39%)
Mar 21, 2023 4.030 4.480 3.950 4.450 1,694,120 +0.51(+12.80%)
Mar 20, 2023 4.020 4.050 3.940 3.945 641,832 -0.06(-1.62%)
Mar 17, 2023 4.420 4.485 3.930 4.010 1,647,025 -0.49(-10.89%)
Mar 16, 2023 4.390 4.655 4.210 4.500 1,934,810 +0.02(+0.45%)
Mar 15, 2023 4.850 4.850 4.200 4.480 2,024,985 -0.60(-11.81%)
Mar 14, 2023 5.650 5.720 4.840 5.080 1,072,728 -0.47(-8.47%)
Mar 13, 2023 5.810 5.810 5.125 5.550 1,061,267 -0.29(-4.97%)
Mar 10, 2023 6.180 6.180 5.800 5.840 766,546 -0.35(-5.65%)
Mar 09, 2023 6.610 6.660 6.165 6.190 774,508 -0.40(-6.07%)
Mar 08, 2023 6.500 6.690 6.410 6.590 476,430 +0.05(+0.76%)
Mar 07, 2023 6.850 6.950 6.500 6.540 719,502 -0.31(-4.53%)
Mar 06, 2023 7.050 7.080 6.810 6.850 449,155 -0.21(-2.97%)
Mar 03, 2023 6.830 7.110 6.780 7.060 498,071 +0.15(+2.24%)
Mar 02, 2023 7.170 7.217 6.850 6.905 485,169 -0.34(-4.76%)
Mar 01, 2023 7.100 7.480 7.040 7.250 648,347 +0.19(+2.69%)
Feb 28, 2023 7.190 7.260 6.990 7.060 582,428 -0.09(-1.26%)
Feb 27, 2023 7.120 7.400 7.080 7.150 479,195 +0.09(+1.27%)
Feb 24, 2023 7.030 7.140 6.910 7.060 390,858 -0.12(-1.67%)
Feb 23, 2023 6.790 7.220 6.760 7.180 616,120 +0.49(+7.32%)
Feb 22, 2023 6.750 6.860 6.600 6.690 384,181 -0.05(-0.74%)
Feb 21, 2023 6.720 6.850 6.610 6.740 334,830 -0.07(-1.03%)
Feb 17, 2023 6.980 7.250 6.795 6.810 388,704 -0.24(-3.40%)
Feb 16, 2023 7.050 7.240 6.950 7.050 319,193 -0.14(-1.95%)
Feb 15, 2023 6.820 7.210 6.760 7.190 425,201 +0.32(+4.66%)
Feb 14, 2023 6.920 7.090 6.800 6.870 329,995 -0.12(-1.72%)
Feb 13, 2023 7.050 7.170 6.950 6.990 297,851 -0.11(-1.55%)
Feb 10, 2023 6.630 7.130 6.630 7.100 382,063 +0.49(+7.41%)
Feb 09, 2023 7.110 7.160 6.170 6.610 851,456 -0.47(-6.64%)
Feb 08, 2023 7.210 7.280 7.010 7.080 615,174 -0.13(-1.80%)
Feb 07, 2023 6.840 7.250 6.760 7.210 547,349 +0.37(+5.41%)
Feb 06, 2023 7.000 7.070 6.630 6.840 798,670 -0.10(-1.44%)
Feb 03, 2023 6.530 7.070 6.492 6.940 1,406,724 +0.24(+3.58%)
Feb 02, 2023 5.900 6.780 5.800 6.700 1,613,650 +0.83(+14.14%)
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.