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, 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%)
Feb 01, 2023 5.970 6.030 5.650 5.870 511,741 -0.12(-2.00%)
Jan 31, 2023 5.690 6.070 5.620 5.990 510,825 +0.31(+5.46%)
Jan 30, 2023 5.680 5.940 5.675 5.680 286,944 -0.07(-1.22%)
Jan 27, 2023 5.800 5.850 5.740 5.750 263,670 -0.07(-1.20%)
Jan 26, 2023 5.810 5.910 5.580 5.820 486,447 +0.11(+1.93%)
Jan 25, 2023 5.660 5.730 5.470 5.710 241,028 -0.04(-0.70%)
Jan 24, 2023 5.900 5.900 5.648 5.750 261,701 -0.14(-2.38%)
Jan 23, 2023 5.860 6.055 5.831 5.890 509,217 +0.09(+1.55%)
Jan 20, 2023 5.920 6.000 5.620 5.800 523,866 -0.05(-0.85%)
Jan 19, 2023 5.250 5.900 5.180 5.850 799,477 +0.64(+12.28%)
Jan 18, 2023 5.560 5.650 5.180 5.210 280,609 -0.33(-5.96%)
Jan 17, 2023 5.600 5.620 5.500 5.540 252,833 +0.00(+0.00%)
Jan 13, 2023 5.520 5.590 5.330 5.540 379,382 -0.04(-0.72%)
Jan 12, 2023 5.410 5.590 5.240 5.580 439,222 +0.26(+4.89%)
Jan 11, 2023 5.260 5.370 5.200 5.320 465,260 +0.11(+2.11%)
Jan 10, 2023 5.000 5.240 4.990 5.210 465,866 +0.22(+4.41%)
Jan 09, 2023 4.980 5.070 4.900 4.990 470,321 +0.16(+3.21%)
Jan 06, 2023 4.820 4.905 4.750 4.835 346,184 +0.10(+2.22%)
Jan 05, 2023 4.700 4.770 4.630 4.730 321,198 +0.00(+0.00%)
Jan 04, 2023 4.590 4.800 4.490 4.730 431,898 +0.08(+1.72%)
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.