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

Nextdecade Corp (NQ: NEXT )

7.110 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2022 5.470 5.470 5.180 5.430 541,175 +0.05(+0.93%)
Nov 29, 2022 5.500 5.600 5.340 5.380 316,065 -0.08(-1.47%)
Nov 28, 2022 5.600 5.650 5.420 5.460 402,127 -0.28(-4.88%)
Nov 25, 2022 5.650 5.850 5.590 5.740 263,898 +0.16(+2.87%)
Nov 23, 2022 5.420 5.605 5.360 5.580 362,866 +0.08(+1.45%)
Nov 22, 2022 5.400 5.590 5.380 5.500 341,717 +0.15(+2.80%)
Nov 21, 2022 5.500 5.560 5.130 5.350 1,049,906 -0.21(-3.78%)
Nov 18, 2022 5.820 5.960 5.530 5.560 718,651 -0.27(-4.63%)
Nov 17, 2022 5.930 6.020 5.761 5.830 680,952 -0.10(-1.69%)
Nov 16, 2022 5.910 6.030 5.660 5.930 758,608 -0.03(-0.42%)
Nov 15, 2022 6.090 6.090 5.860 5.955 609,079 -0.05(-0.92%)
Nov 14, 2022 6.680 6.700 5.875 6.010 979,947 -0.60(-9.08%)
Nov 11, 2022 6.640 6.730 6.310 6.610 541,071 +0.21(+3.28%)
Nov 10, 2022 6.570 6.669 6.220 6.400 513,245 +0.06(+0.95%)
Nov 09, 2022 6.920 6.920 6.150 6.340 737,700 -0.71(-10.07%)
Nov 08, 2022 7.230 7.230 6.990 7.050 254,886 -0.10(-1.40%)
Nov 07, 2022 7.290 7.340 7.130 7.150 277,121 -0.07(-0.97%)
Nov 04, 2022 7.360 7.380 7.030 7.220 341,107 +0.11(+1.55%)
Nov 03, 2022 6.890 7.255 6.880 7.110 409,669 +0.11(+1.57%)
Nov 02, 2022 6.810 7.260 6.680 7.000 405,466 +0.18(+2.64%)
Nov 01, 2022 7.000 7.120 6.765 6.820 615,450 -0.18(-2.57%)
Oct 31, 2022 6.980 7.000 6.810 7.000 498,449 +0.08(+1.16%)
Oct 28, 2022 6.960 6.990 6.530 6.920 304,991 +0.06(+0.87%)
Oct 27, 2022 6.930 7.150 6.740 6.860 546,318 +0.10(+1.48%)
Oct 26, 2022 6.340 6.810 6.340 6.760 830,221 +0.41(+6.46%)
Oct 25, 2022 6.340 6.400 6.180 6.350 407,777 +0.12(+1.93%)
Oct 24, 2022 6.440 6.440 6.170 6.230 415,075 -0.19(-2.96%)
Oct 21, 2022 6.300 6.460 6.170 6.420 366,697 +0.15(+2.39%)
Oct 20, 2022 6.410 6.500 6.240 6.270 408,546 -0.13(-2.03%)
Oct 19, 2022 6.210 6.440 6.060 6.400 538,067 +0.10(+1.59%)
Oct 18, 2022 6.150 6.410 6.090 6.300 702,473 +0.21(+3.45%)
Oct 17, 2022 6.200 6.490 6.010 6.090 542,170 +0.16(+2.70%)
Oct 14, 2022 6.080 6.100 5.710 5.930 497,292 -0.19(-3.10%)
Oct 13, 2022 5.720 6.140 5.670 6.120 404,788 +0.34(+5.88%)
Oct 12, 2022 5.930 5.930 5.610 5.780 354,522 -0.22(-3.67%)
Oct 11, 2022 5.890 6.105 5.740 6.000 310,249 +0.02(+0.33%)
Oct 10, 2022 6.410 6.530 5.910 5.980 320,402 -0.48(-7.43%)
Oct 07, 2022 6.440 6.598 6.280 6.460 360,033 +0.05(+0.78%)
Oct 06, 2022 6.500 6.694 6.380 6.410 223,896 -0.14(-2.14%)
Oct 05, 2022 6.530 6.620 6.220 6.550 290,181 +0.04(+0.61%)
Oct 04, 2022 6.610 6.712 6.380 6.510 450,245 +0.09(+1.40%)
Oct 03, 2022 6.110 6.560 6.110 6.420 616,779 +0.40(+6.64%)
Sep 30, 2022 6.110 6.236 5.975 6.020 571,281 -0.17(-2.75%)
Sep 29, 2022 6.360 6.410 6.100 6.190 502,301 -0.20(-3.13%)
Sep 28, 2022 6.050 6.490 5.970 6.390 618,326 +0.40(+6.68%)
Sep 27, 2022 6.050 6.160 5.900 5.990 478,863 +0.06(+1.01%)
Sep 26, 2022 6.530 6.740 5.930 5.930 976,248 -0.51(-7.92%)
Sep 23, 2022 6.430 6.540 6.180 6.440 1,129,315 -0.26(-3.88%)
Sep 22, 2022 6.920 6.973 6.570 6.700 486,783 -0.17(-2.47%)
Sep 21, 2022 6.670 7.130 6.670 6.870 812,741 +0.21(+3.15%)
Sep 20, 2022 6.530 6.690 6.410 6.660 737,720 +0.06(+0.91%)
Sep 19, 2022 6.310 6.630 6.265 6.600 859,445 +0.07(+1.07%)
Sep 16, 2022 6.860 6.860 6.070 6.530 1,560,616 -0.47(-6.71%)
Sep 15, 2022 6.640 7.490 6.640 7.000 1,149,445 +0.11(+1.60%)
Sep 14, 2022 6.680 7.180 6.620 6.890 466,626 +0.27(+4.08%)
Sep 13, 2022 7.230 7.360 6.565 6.620 766,658 -0.63(-8.69%)
Sep 12, 2022 6.960 7.260 6.650 7.250 599,411 +0.42(+6.15%)
Sep 09, 2022 7.050 7.050 6.760 6.830 526,173 -0.07(-1.01%)
Sep 08, 2022 6.900 7.050 6.801 6.900 476,386 -0.01(-0.14%)
Sep 07, 2022 6.900 6.960 6.710 6.910 453,411 -0.07(-1.00%)
Sep 06, 2022 7.100 7.429 6.940 6.980 400,641 -0.09(-1.27%)
Sep 02, 2022 6.980 7.140 6.890 7.070 359,929 +0.30(+4.43%)
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.