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 (%)
Feb 28, 2019 3.620 3.730 3.540 3.580 52,329 -0.01(-0.28%)
Feb 27, 2019 3.670 3.735 3.590 3.590 54,003 -0.01(-0.28%)
Feb 26, 2019 3.390 3.600 3.370 3.600 27,224 +0.14(+4.05%)
Feb 25, 2019 3.430 3.590 3.400 3.460 25,798 -0.14(-3.89%)
Feb 22, 2019 3.720 3.720 3.520 3.600 51,700 -0.11(-2.96%)
Feb 21, 2019 3.650 3.730 3.560 3.710 60,303 +0.10(+2.77%)
Feb 20, 2019 3.500 3.900 3.500 3.610 111,716 +0.22(+6.49%)
Feb 19, 2019 3.350 3.780 3.260 3.390 102,298 +0.10(+3.04%)
Feb 15, 2019 3.280 3.430 3.280 3.290 109,600 +0.02(+0.61%)
Feb 14, 2019 3.290 3.355 3.230 3.270 88,381 +0.02(+0.62%)
Feb 13, 2019 3.280 3.420 3.150 3.250 40,221 -0.03(-0.91%)
Feb 12, 2019 3.310 3.420 3.250 3.280 36,748 +0.10(+3.14%)
Feb 11, 2019 3.340 3.340 3.150 3.180 15,710 -0.09(-2.75%)
Feb 08, 2019 3.390 3.430 3.240 3.270 27,300 +0.08(+2.51%)
Feb 07, 2019 3.400 3.479 3.171 3.190 24,293 -0.24(-7.00%)
Feb 06, 2019 3.470 3.750 3.420 3.430 43,658 -0.04(-1.15%)
Feb 05, 2019 3.520 3.655 3.430 3.470 25,876 -0.06(-1.70%)
Feb 04, 2019 3.700 3.740 3.500 3.530 41,338 -0.15(-4.08%)
Feb 01, 2019 3.620 3.800 3.620 3.680 29,400 +0.03(+0.82%)
Jan 31, 2019 3.809 3.975 3.570 3.650 27,457 -0.14(-3.69%)
Jan 30, 2019 3.840 4.030 3.740 3.790 35,020 -0.05(-1.30%)
Jan 29, 2019 3.950 4.140 3.700 3.840 30,029 -0.13(-3.27%)
Jan 28, 2019 4.260 4.267 3.900 3.970 37,919 -0.31(-7.24%)
Jan 25, 2019 4.430 4.500 4.200 4.280 27,300 +0.09(+2.15%)
Jan 24, 2019 4.120 4.285 4.100 4.190 13,189 +0.02(+0.48%)
Jan 23, 2019 4.310 4.500 4.100 4.170 15,341 -0.09(-2.11%)
Jan 22, 2019 4.460 4.680 4.210 4.260 32,013 -0.25(-5.54%)
Jan 18, 2019 4.580 4.630 4.470 4.510 20,700 -0.04(-0.88%)
Jan 17, 2019 4.470 4.600 4.410 4.550 23,343 +0.03(+0.66%)
Jan 16, 2019 4.540 4.561 4.460 4.520 11,331 -0.06(-1.31%)
Jan 15, 2019 4.620 4.630 4.300 4.580 20,664 +0.04(+0.88%)
Jan 14, 2019 4.650 4.765 4.460 4.540 15,296 -0.20(-4.22%)
Jan 11, 2019 4.820 4.890 4.610 4.740 6,600 -0.15(-3.07%)
Jan 10, 2019 4.650 4.945 4.650 4.890 21,660 +0.09(+1.87%)
Jan 09, 2019 4.760 4.860 4.600 4.800 34,233 +0.04(+0.84%)
Jan 08, 2019 4.500 4.860 4.360 4.760 11,602 +0.10(+2.15%)
Jan 07, 2019 4.710 4.849 4.530 4.660 27,327 +0.09(+1.97%)
Jan 04, 2019 4.750 4.760 4.350 4.570 129,900 +0.06(+1.33%)
Jan 03, 2019 4.980 4.980 4.510 4.510 23,159 -0.51(-10.16%)
Jan 02, 2019 5.520 5.550 4.910 5.020 28,475 -0.38(-7.04%)
Dec 31, 2018 4.920 5.500 4.780 5.400 60,400 +0.51(+10.43%)
Dec 28, 2018 4.800 4.930 4.505 4.890 21,800 +0.09(+1.87%)
Dec 27, 2018 4.790 5.050 4.620 4.800 13,400 +0.01(+0.21%)
Dec 26, 2018 4.550 4.830 4.510 4.790 13,712 -0.16(-3.23%)
Dec 24, 2018 5.090 5.260 4.950 4.950 14,000 -0.12(-2.37%)
Dec 21, 2018 5.250 5.280 4.970 5.070 52,800 -0.18(-3.43%)
Dec 20, 2018 5.290 5.500 5.240 5.250 38,394 -0.12(-2.23%)
Dec 19, 2018 5.196 5.455 5.196 5.370 25,314 +0.12(+2.29%)
Dec 18, 2018 4.660 5.450 4.613 5.250 17,953 +0.39(+8.02%)
Dec 17, 2018 4.900 4.900 4.810 4.860 12,942 +0.11(+2.32%)
Dec 14, 2018 4.720 4.850 4.720 4.750 10,500 +0.04(+0.85%)
Dec 13, 2018 4.667 4.750 4.663 4.710 11,276 +0.01(+0.21%)
Dec 12, 2018 4.720 4.740 4.680 4.700 8,321 +0.06(+1.29%)
Dec 11, 2018 4.700 4.730 4.640 4.640 3,328 -0.07(-1.49%)
Dec 10, 2018 4.710 4.750 4.626 4.710 8,175 +0.01(+0.21%)
Dec 07, 2018 4.730 4.870 4.670 4.700 7,900 -0.03(-0.63%)
Dec 06, 2018 4.950 4.950 4.590 4.730 34,654 -0.17(-3.47%)
Dec 04, 2018 5.110 5.110 4.720 4.900 19,000 -0.08(-1.61%)
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.