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

Nextdecade Corp (NQ: NEXT )

7.700 -0.230 (-2.90%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 22, 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 (%)
Dec 31, 2020 2.090 2.090 2.090 105,915 +0.03(+1.46%)
Dec 30, 2020 2.110 2.130 2.030 2.060 105,915 -0.02(-0.96%)
Dec 29, 2020 2.190 2.220 2.070 2.080 163,071 -0.13(-5.88%)
Dec 28, 2020 2.260 2.310 2.200 2.210 97,944 -0.01(-0.45%)
Dec 24, 2020 2.200 2.240 2.170 2.220 107,400 +0.01(+0.45%)
Dec 23, 2020 2.170 2.310 2.130 2.210 196,646 +0.01(+0.45%)
Dec 22, 2020 2.340 2.340 2.150 2.200 191,113 -0.05(-2.22%)
Dec 21, 2020 2.400 2.430 2.220 2.250 180,261 -0.20(-8.16%)
Dec 18, 2020 2.740 2.740 2.320 2.450 383,400 -0.20(-7.55%)
Dec 17, 2020 2.720 2.790 2.620 2.650 107,336 -0.05(-1.85%)
Dec 16, 2020 2.900 2.930 2.640 2.700 165,794 -0.26(-8.78%)
Dec 15, 2020 2.950 3.040 2.840 2.960 188,194 +0.03(+1.02%)
Dec 14, 2020 3.100 3.320 2.820 2.930 328,851 -0.52(-15.07%)
Dec 11, 2020 2.480 3.500 2.400 3.450 465,400 +0.95(+38.00%)
Dec 10, 2020 2.520 2.530 2.350 2.500 110,382 +0.02(+0.81%)
Dec 09, 2020 2.630 2.670 2.460 2.480 137,497 -0.17(-6.42%)
Dec 08, 2020 2.520 2.650 2.520 2.650 123,720 +0.07(+2.71%)
Dec 07, 2020 2.610 2.660 2.500 2.580 132,318 -0.02(-0.77%)
Dec 04, 2020 2.500 2.650 2.440 2.600 107,800 +0.10(+4.00%)
Dec 03, 2020 2.530 2.595 2.490 2.500 96,033 +0.00(+0.00%)
Dec 02, 2020 2.450 2.640 2.360 2.500 209,850 +0.10(+4.17%)
Dec 01, 2020 2.360 2.540 2.360 2.400 166,234 +0.00(+0.00%)
Nov 30, 2020 2.540 2.600 2.270 2.400 155,330 -0.15(-5.88%)
Nov 27, 2020 2.500 2.600 2.500 2.550 56,200 +0.07(+2.82%)
Nov 25, 2020 2.420 2.550 2.365 2.480 199,200 +0.09(+3.77%)
Nov 24, 2020 2.300 2.450 2.300 2.390 140,976 +0.07(+3.02%)
Nov 23, 2020 2.310 2.400 2.290 2.320 149,934 +0.06(+2.65%)
Nov 20, 2020 2.320 2.360 2.200 2.260 84,200 -0.10(-4.24%)
Nov 19, 2020 2.370 2.400 2.250 2.360 232,968 +0.07(+3.06%)
Nov 18, 2020 2.440 2.455 2.250 2.290 114,079 -0.11(-4.58%)
Nov 17, 2020 2.420 2.480 2.350 2.400 74,795 -0.03(-1.23%)
Nov 16, 2020 2.400 2.490 2.390 2.430 93,951 +0.08(+3.40%)
Nov 13, 2020 2.380 2.415 2.300 2.350 103,800 -0.01(-0.42%)
Nov 12, 2020 2.420 2.420 2.335 2.360 54,350 -0.05(-2.07%)
Nov 11, 2020 2.500 2.540 2.370 2.410 65,647 -0.09(-3.60%)
Nov 10, 2020 2.550 2.550 2.410 2.500 93,548 +0.01(+0.40%)
Nov 09, 2020 2.420 2.580 2.230 2.490 152,451 +0.30(+13.70%)
Nov 06, 2020 2.350 2.368 2.190 2.190 82,900 -0.17(-7.20%)
Nov 05, 2020 2.260 2.420 2.260 2.360 95,283 +0.09(+3.96%)
Nov 04, 2020 2.400 2.400 2.240 2.270 111,615 -0.18(-7.35%)
Nov 03, 2020 2.390 2.500 2.350 2.450 141,689 +0.06(+2.51%)
Nov 02, 2020 2.430 2.462 2.320 2.390 61,824 -0.03(-1.24%)
Oct 30, 2020 2.580 2.611 2.320 2.420 150,500 -0.15(-5.84%)
Oct 29, 2020 2.540 2.680 2.450 2.570 113,183 +0.06(+2.39%)
Oct 28, 2020 2.570 2.650 2.410 2.510 92,784 -0.04(-1.57%)
Oct 27, 2020 2.640 2.710 2.530 2.550 102,737 -0.04(-1.54%)
Oct 26, 2020 2.790 2.790 2.530 2.590 98,363 -0.19(-6.83%)
Oct 23, 2020 2.720 2.840 2.720 2.780 75,700 +0.00(+0.00%)
Oct 22, 2020 2.640 2.860 2.530 2.780 181,332 +0.18(+6.92%)
Oct 21, 2020 2.570 2.650 2.520 2.600 83,940 +0.02(+0.78%)
Oct 20, 2020 2.590 2.600 2.450 2.580 104,331 +0.05(+1.98%)
Oct 19, 2020 2.610 2.730 2.510 2.530 106,381 -0.10(-3.80%)
Oct 16, 2020 2.600 2.640 2.550 2.630 107,900 -0.01(-0.38%)
Oct 15, 2020 2.670 2.670 2.560 2.640 84,801 -0.03(-1.12%)
Oct 14, 2020 2.720 2.850 2.650 2.670 135,798 -0.10(-3.61%)
Oct 13, 2020 2.770 2.840 2.710 2.770 153,367 -0.07(-2.46%)
Oct 12, 2020 2.900 2.910 2.700 2.840 140,072 -0.05(-1.73%)
Oct 09, 2020 2.970 2.970 2.860 2.890 117,500 -0.03(-1.03%)
Oct 08, 2020 2.920 2.990 2.800 2.920 188,284 +0.04(+1.39%)
Oct 07, 2020 3.050 3.090 2.830 2.880 317,235 -0.07(-2.37%)
Oct 06, 2020 2.940 3.210 2.880 2.950 461,681 +0.03(+1.03%)
Oct 05, 2020 2.930 3.044 2.850 2.920 306,425 +0.03(+1.04%)
Oct 02, 2020 3.000 3.110 2.860 2.890 386,300 -0.20(-6.47%)
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.