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: 3:56 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, 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 5.850 799,501 +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%)
Jan 03, 2023 4.890 4.940 4.630 4.650 604,122 -0.29(-5.87%)
Dec 30, 2022 4.910 5.010 4.790 4.940 558,014 +0.08(+1.65%)
Dec 29, 2022 4.720 4.900 4.680 4.860 581,861 +0.14(+2.97%)
Dec 28, 2022 4.920 5.010 4.630 4.720 705,489 -0.22(-4.45%)
Dec 27, 2022 4.750 5.115 4.688 4.940 908,966 +0.23(+4.88%)
Dec 23, 2022 4.590 4.775 4.510 4.710 489,921 +0.15(+3.29%)
Dec 22, 2022 4.690 4.720 4.300 4.560 739,730 -0.16(-3.39%)
Dec 21, 2022 4.490 4.815 4.390 4.720 711,795 +0.32(+7.27%)
Dec 20, 2022 4.400 4.490 4.310 4.400 1,202,472 +0.27(+6.54%)
Dec 19, 2022 4.460 4.490 4.060 4.130 760,304 -0.32(-7.19%)
Dec 16, 2022 4.350 4.460 4.280 4.450 1,861,451 +0.02(+0.45%)
Dec 15, 2022 4.430 4.500 4.350 4.430 750,186 -0.10(-2.21%)
Dec 14, 2022 4.660 4.705 4.480 4.530 708,608 -0.10(-2.16%)
Dec 13, 2022 4.660 4.800 4.605 4.630 253,039 +0.07(+1.54%)
Dec 12, 2022 4.500 4.678 4.430 4.560 428,664 +0.09(+2.01%)
Dec 09, 2022 4.630 4.650 4.420 4.470 847,582 -0.16(-3.46%)
Dec 08, 2022 4.730 4.810 4.610 4.630 406,511 +0.01(+0.22%)
Dec 07, 2022 4.950 4.970 4.550 4.620 498,448 -0.31(-6.29%)
Dec 06, 2022 4.940 4.989 4.720 4.930 515,315 -0.01(-0.20%)
Dec 05, 2022 5.250 5.340 4.895 4.940 563,701 -0.26(-5.00%)
Dec 02, 2022 5.290 5.320 5.140 5.200 274,887 -0.09(-1.70%)
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.