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

Nextdecade Corp (NQ: NEXT )

6.980 -0.130 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 4.320 4.505 4.305 4.440 790,050 -0.05(-1.11%)
Jun 29, 2022 4.710 4.725 4.420 4.490 540,615 -0.20(-4.26%)
Jun 28, 2022 4.890 5.035 4.640 4.690 570,613 -0.05(-1.05%)
Jun 27, 2022 4.590 4.900 4.570 4.740 962,643 +0.18(+3.95%)
Jun 24, 2022 5.040 5.040 4.550 4.560 4,771,448 -0.22(-4.60%)
Jun 23, 2022 4.960 5.170 4.600 4.780 861,580 -0.18(-3.63%)
Jun 22, 2022 5.040 5.190 4.860 4.960 1,204,195 -0.45(-8.32%)
Jun 21, 2022 5.300 5.720 5.300 5.410 860,595 +0.26(+5.05%)
Jun 17, 2022 5.530 5.700 5.120 5.150 1,523,408 -0.39(-7.04%)
Jun 16, 2022 5.490 5.720 5.430 5.540 885,372 -0.22(-3.82%)
Jun 15, 2022 5.690 5.900 5.600 5.760 707,673 +0.07(+1.23%)
Jun 14, 2022 5.880 5.880 5.525 5.690 623,912 +0.05(+0.89%)
Jun 13, 2022 5.820 5.960 5.420 5.640 1,060,118 -0.58(-9.32%)
Jun 10, 2022 6.180 6.315 5.965 6.220 1,176,858 -0.01(-0.16%)
Jun 09, 2022 7.050 7.067 6.220 6.230 1,664,561 -0.92(-12.87%)
Jun 08, 2022 7.260 7.530 6.910 7.150 1,302,561 +0.04(+0.56%)
Jun 07, 2022 7.050 7.180 6.870 7.110 1,027,910 -0.04(-0.56%)
Jun 06, 2022 7.250 7.470 7.000 7.150 1,014,544 +0.10(+1.42%)
Jun 03, 2022 7.140 7.429 6.890 7.050 955,848 -0.10(-1.40%)
Jun 02, 2022 7.470 7.790 7.110 7.150 1,511,963 -0.42(-5.55%)
Jun 01, 2022 7.430 7.640 7.210 7.570 1,034,841 +0.41(+5.73%)
May 31, 2022 7.940 8.100 6.970 7.160 2,138,958 -0.63(-8.09%)
May 27, 2022 7.350 7.800 7.220 7.790 1,226,863 +0.39(+5.27%)
May 26, 2022 7.480 7.600 7.170 7.400 925,757 -0.01(-0.13%)
May 25, 2022 6.840 7.550 6.800 7.410 2,076,085 +0.66(+9.78%)
May 24, 2022 6.700 6.830 6.410 6.750 517,230 -0.10(-1.46%)
May 23, 2022 6.570 7.010 6.300 6.850 789,783 +0.28(+4.26%)
May 20, 2022 6.790 7.050 6.400 6.570 491,670 -0.11(-1.65%)
May 19, 2022 6.590 6.925 6.250 6.680 1,270,773 -0.28(-4.02%)
May 18, 2022 7.290 7.400 6.770 6.960 861,112 -0.26(-3.60%)
May 17, 2022 6.690 7.540 6.630 7.220 1,464,837 +0.56(+8.41%)
May 16, 2022 6.140 6.840 6.015 6.660 1,000,842 +0.57(+9.36%)
May 13, 2022 5.400 6.210 5.300 6.090 1,230,779 +0.79(+14.91%)
May 12, 2022 5.180 5.330 4.970 5.300 1,021,967 -0.01(-0.19%)
May 11, 2022 5.260 5.698 5.200 5.310 771,234 +0.12(+2.31%)
May 10, 2022 5.460 5.550 5.025 5.190 985,018 -0.01(-0.19%)
May 09, 2022 6.160 6.155 5.170 5.200 1,230,360 -1.09(-17.33%)
May 06, 2022 6.810 6.960 6.155 6.290 1,232,092 -0.48(-7.09%)
May 05, 2022 6.460 6.850 6.100 6.770 989,774 +0.31(+4.80%)
May 04, 2022 6.510 6.670 5.960 6.460 776,522 +0.15(+2.38%)
May 03, 2022 6.170 6.730 6.090 6.310 1,282,469 +0.14(+2.27%)
May 02, 2022 5.730 6.250 5.720 6.170 2,168,153 +0.58(+10.38%)
Apr 29, 2022 6.220 6.310 5.580 5.590 777,433 -0.63(-10.13%)
Apr 28, 2022 6.020 6.310 5.600 6.220 1,364,665 +0.31(+5.25%)
Apr 27, 2022 5.660 6.050 5.650 5.910 927,517 +0.25(+4.42%)
Apr 26, 2022 5.690 5.708 5.130 5.660 1,830,725 -0.40(-6.60%)
Apr 25, 2022 5.900 6.140 5.540 6.060 1,133,522 -0.04(-0.66%)
Apr 22, 2022 6.330 6.655 6.025 6.100 921,165 -0.34(-5.28%)
Apr 21, 2022 6.940 7.340 6.350 6.440 1,318,559 -0.54(-7.74%)
Apr 20, 2022 6.900 7.120 6.380 6.980 1,127,228 +0.03(+0.43%)
Apr 19, 2022 6.540 7.170 6.480 6.950 1,529,476 +0.20(+2.96%)
Apr 18, 2022 7.400 7.580 6.620 6.750 2,438,009 -0.62(-8.41%)
Apr 14, 2022 6.100 7.610 6.030 7.370 3,412,965 +1.20(+19.45%)
Apr 13, 2022 6.670 6.980 6.100 6.170 1,799,196 -0.36(-5.51%)
Apr 12, 2022 6.350 6.900 6.250 6.530 1,775,978 +0.31(+4.98%)
Apr 11, 2022 6.120 6.350 5.820 6.220 1,204,240 +0.01(+0.16%)
Apr 08, 2022 6.200 6.440 5.940 6.210 1,280,468 +0.00(+0.00%)
Apr 07, 2022 6.500 6.590 5.810 6.210 2,128,030 +0.11(+1.80%)
Apr 06, 2022 6.100 7.810 6.100 6.100 13,285,377 +0.12(+2.01%)
Apr 05, 2022 6.220 6.420 5.920 5.980 930,754 -0.19(-3.08%)
Apr 04, 2022 7.000 7.000 5.960 6.170 1,814,967 -0.77(-11.10%)
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.