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

Nextdecade Corp (NQ: NEXT )

7.930 UNCHANGED
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 (%)
Mar 31, 2020 1.780 1.880 1.750 1.880 36,358 +0.03(+1.62%)
Mar 30, 2020 1.750 1.850 1.670 1.850 23,823 +0.13(+7.56%)
Mar 27, 2020 1.950 1.950 1.700 1.720 44,900 -0.23(-11.79%)
Mar 26, 2020 1.960 1.960 1.840 1.950 37,590 +0.00(+0.00%)
Mar 25, 2020 1.990 1.990 1.770 1.950 29,902 -0.02(-1.02%)
Mar 24, 2020 1.850 2.020 1.770 1.970 43,068 +0.21(+11.93%)
Mar 23, 2020 1.760 1.923 1.600 1.760 36,210 -0.09(-4.86%)
Mar 20, 2020 1.980 2.030 1.631 1.850 97,200 -0.08(-4.15%)
Mar 19, 2020 1.540 1.930 1.500 1.930 56,646 +0.39(+25.32%)
Mar 18, 2020 2.250 2.410 1.517 1.540 76,284 -0.48(-23.76%)
Mar 17, 2020 1.250 2.020 1.250 2.020 68,759 +0.81(+66.94%)
Mar 16, 2020 1.590 1.740 1.200 1.210 69,940 -0.57(-32.02%)
Mar 13, 2020 1.720 1.997 1.623 1.780 61,200 +0.27(+17.88%)
Mar 12, 2020 1.750 1.760 1.500 1.510 42,262 -0.32(-17.49%)
Mar 11, 2020 2.100 2.120 1.780 1.830 99,472 -0.27(-12.86%)
Mar 10, 2020 2.240 2.240 2.030 2.100 71,238 +0.08(+3.96%)
Mar 09, 2020 1.880 2.040 1.500 2.020 59,217 -0.09(-4.27%)
Mar 06, 2020 2.520 2.574 2.050 2.110 50,400 -0.32(-13.17%)
Mar 05, 2020 2.600 2.650 2.380 2.430 50,302 -0.22(-8.30%)
Mar 04, 2020 2.510 2.900 2.440 2.650 72,843 -0.13(-4.68%)
Mar 03, 2020 2.940 2.940 2.760 2.780 91,660 +0.03(+1.09%)
Mar 02, 2020 3.710 3.890 2.310 2.750 167,769 -1.08(-28.20%)
Feb 28, 2020 3.790 4.000 3.680 3.830 62,500 -0.17(-4.25%)
Feb 27, 2020 4.300 4.300 3.830 4.000 34,880 -0.36(-8.26%)
Feb 26, 2020 4.490 4.509 4.250 4.360 37,184 -0.13(-2.90%)
Feb 25, 2020 4.580 4.678 4.370 4.490 35,680 -0.10(-2.18%)
Feb 24, 2020 4.550 4.710 4.519 4.590 15,901 -0.19(-3.97%)
Feb 21, 2020 5.040 5.040 4.760 4.780 32,900 -0.26(-5.16%)
Feb 20, 2020 4.750 5.100 4.600 5.040 47,280 +0.20(+4.13%)
Feb 19, 2020 4.640 4.850 4.540 4.840 39,397 +0.18(+3.86%)
Feb 18, 2020 4.770 4.780 4.630 4.660 18,636 -0.18(-3.72%)
Feb 14, 2020 5.080 5.080 4.780 4.840 57,500 -0.09(-1.83%)
Feb 13, 2020 4.900 4.940 4.800 4.930 21,338 +0.06(+1.23%)
Feb 12, 2020 4.770 4.910 4.700 4.870 36,719 +0.18(+3.84%)
Feb 11, 2020 4.630 4.800 4.630 4.690 40,123 +0.01(+0.21%)
Feb 10, 2020 4.760 4.810 4.650 4.680 16,332 -0.08(-1.68%)
Feb 07, 2020 4.720 4.780 4.580 4.760 15,900 +0.06(+1.28%)
Feb 06, 2020 5.000 5.010 4.670 4.700 23,533 -0.28(-5.62%)
Feb 05, 2020 5.090 5.145 4.900 4.980 25,319 +0.09(+1.84%)
Feb 04, 2020 4.900 5.070 4.850 4.890 38,973 -0.06(-1.21%)
Feb 03, 2020 4.890 5.020 4.800 4.950 20,541 +0.06(+1.23%)
Jan 31, 2020 5.010 5.010 4.750 4.890 51,400 -0.14(-2.78%)
Jan 30, 2020 5.020 5.060 4.900 5.030 9,223 +0.04(+0.80%)
Jan 29, 2020 4.780 5.100 4.750 4.990 21,715 +0.09(+1.84%)
Jan 28, 2020 5.000 5.180 4.840 4.900 9,503 -0.01(-0.20%)
Jan 27, 2020 4.850 5.000 4.750 4.910 25,068 -0.04(-0.81%)
Jan 24, 2020 5.260 5.325 4.910 4.950 63,000 -0.33(-6.25%)
Jan 23, 2020 5.260 5.470 5.250 5.280 20,668 -0.07(-1.31%)
Jan 22, 2020 5.450 5.600 5.320 5.350 33,715 -0.04(-0.74%)
Jan 21, 2020 5.670 5.838 5.390 5.390 59,084 -0.28(-4.94%)
Jan 17, 2020 5.940 5.940 5.670 5.670 22,900 -0.20(-3.41%)
Jan 16, 2020 5.930 6.070 5.810 5.870 15,843 +0.01(+0.17%)
Jan 15, 2020 5.810 6.040 5.810 5.860 35,817 +0.05(+0.86%)
Jan 14, 2020 5.900 5.960 5.770 5.810 11,560 -0.12(-2.02%)
Jan 13, 2020 5.890 6.100 5.820 5.930 32,368 +0.05(+0.85%)
Jan 10, 2020 5.950 6.030 5.870 5.880 8,100 -0.08(-1.34%)
Jan 09, 2020 5.913 6.000 5.849 5.960 10,838 -0.02(-0.33%)
Jan 08, 2020 5.950 6.230 5.900 5.980 25,636 +0.05(+0.84%)
Jan 07, 2020 5.880 5.950 5.700 5.930 29,869 +0.00(+0.00%)
Jan 06, 2020 6.010 6.010 5.920 5.930 27,529 -0.11(-1.82%)
Jan 03, 2020 6.070 6.070 5.980 6.040 15,800 -0.03(-0.49%)
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.