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

Nextdecade Corp (NQ: NEXT )

7.220 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2020 2.580 2.611 2.320 2.420 150,500 -0.15(-5.84%)
Oct 29, 2020 2.540 2.680 2.450 2.570 113,183 +0.06(+2.39%)
Oct 28, 2020 2.570 2.650 2.410 2.510 92,784 -0.04(-1.57%)
Oct 27, 2020 2.640 2.710 2.530 2.550 102,737 -0.04(-1.54%)
Oct 26, 2020 2.790 2.790 2.530 2.590 98,363 -0.19(-6.83%)
Oct 23, 2020 2.720 2.840 2.720 2.780 75,700 +0.00(+0.00%)
Oct 22, 2020 2.640 2.860 2.530 2.780 181,332 +0.18(+6.92%)
Oct 21, 2020 2.570 2.650 2.520 2.600 83,940 +0.02(+0.78%)
Oct 20, 2020 2.590 2.600 2.450 2.580 104,331 +0.05(+1.98%)
Oct 19, 2020 2.610 2.730 2.510 2.530 106,381 -0.10(-3.80%)
Oct 16, 2020 2.600 2.640 2.550 2.630 107,900 -0.01(-0.38%)
Oct 15, 2020 2.670 2.670 2.560 2.640 84,801 -0.03(-1.12%)
Oct 14, 2020 2.720 2.850 2.650 2.670 135,798 -0.10(-3.61%)
Oct 13, 2020 2.770 2.840 2.710 2.770 153,367 -0.07(-2.46%)
Oct 12, 2020 2.900 2.910 2.700 2.840 140,072 -0.05(-1.73%)
Oct 09, 2020 2.970 2.970 2.860 2.890 117,500 -0.03(-1.03%)
Oct 08, 2020 2.920 2.990 2.800 2.920 188,284 +0.04(+1.39%)
Oct 07, 2020 3.050 3.090 2.830 2.880 317,235 -0.07(-2.37%)
Oct 06, 2020 2.940 3.210 2.880 2.950 461,681 +0.03(+1.03%)
Oct 05, 2020 2.930 3.044 2.850 2.920 306,425 +0.03(+1.04%)
Oct 02, 2020 3.000 3.110 2.860 2.890 386,300 -0.20(-6.47%)
Oct 01, 2020 3.040 3.230 2.910 3.090 447,580 +0.11(+3.69%)
Sep 30, 2020 2.900 3.380 2.890 2.980 939,236 +0.09(+3.11%)
Sep 29, 2020 2.900 2.970 2.700 2.890 639,822 -0.01(-0.34%)
Sep 28, 2020 3.220 3.300 2.800 2.900 534,030 -0.21(-6.75%)
Sep 25, 2020 2.680 3.500 2.680 3.110 1,595,800 +0.43(+16.04%)
Sep 24, 2020 3.000 3.000 2.680 2.680 272,276 -0.30(-10.07%)
Sep 23, 2020 3.810 3.810 2.950 2.980 520,480 -0.88(-22.80%)
Sep 22, 2020 3.590 3.920 3.280 3.860 976,104 +0.19(+5.18%)
Sep 21, 2020 4.590 4.950 3.550 3.670 1,330,762 -1.23(-25.10%)
Sep 18, 2020 4.290 5.110 4.030 4.900 4,858,100 +0.52(+11.87%)
Sep 17, 2020 3.630 4.580 3.532 4.380 2,448,984 +0.70(+19.02%)
Sep 16, 2020 3.430 3.780 2.940 3.680 1,272,706 +0.21(+6.05%)
Sep 15, 2020 2.970 4.190 2.970 3.470 5,761,269 +0.50(+16.84%)
Sep 14, 2020 1.960 3.010 1.940 2.970 1,716,630 +0.94(+46.31%)
Sep 11, 2020 2.070 2.090 1.910 2.030 337,100 -0.10(-4.69%)
Sep 10, 2020 1.910 2.200 1.830 2.130 682,492 +0.22(+11.52%)
Sep 09, 2020 2.040 2.060 1.610 1.910 2,026,957 -0.42(-18.03%)
Sep 08, 2020 1.360 2.600 1.330 2.330 7,304,315 +1.00(+75.19%)
Sep 04, 2020 1.320 1.340 1.230 1.330 54,400 +0.03(+2.31%)
Sep 03, 2020 1.250 1.405 1.250 1.300 69,224 +0.02(+1.56%)
Sep 02, 2020 1.200 1.280 1.200 1.280 47,290 +0.06(+4.92%)
Sep 01, 2020 1.300 1.340 1.190 1.220 129,432 -0.11(-8.27%)
Aug 31, 2020 1.380 1.400 1.310 1.330 56,316 -0.07(-5.00%)
Aug 28, 2020 1.390 1.440 1.360 1.400 82,300 +0.01(+0.72%)
Aug 27, 2020 1.280 1.440 1.270 1.390 163,655 +0.02(+1.46%)
Aug 26, 2020 1.360 1.412 1.350 1.370 41,303 -0.01(-0.72%)
Aug 25, 2020 1.400 1.430 1.380 1.380 40,847 -0.02(-1.43%)
Aug 24, 2020 1.460 1.460 1.360 1.400 110,636 +0.02(+1.45%)
Aug 21, 2020 1.430 1.430 1.355 1.380 81,300 -0.02(-1.43%)
Aug 20, 2020 1.350 1.450 1.330 1.400 72,351 +0.03(+2.19%)
Aug 19, 2020 1.400 1.415 1.310 1.370 124,013 -0.02(-1.44%)
Aug 18, 2020 1.430 1.463 1.390 1.390 68,054 -0.03(-2.11%)
Aug 17, 2020 1.460 1.490 1.420 1.420 107,546 -0.05(-3.40%)
Aug 14, 2020 1.403 1.470 1.403 1.470 27,300 +0.04(+2.80%)
Aug 13, 2020 1.470 1.470 1.410 1.430 49,542 -0.04(-2.72%)
Aug 12, 2020 1.490 1.500 1.460 1.470 57,802 +0.01(+0.68%)
Aug 11, 2020 1.500 1.540 1.460 1.460 77,284 -0.01(-0.68%)
Aug 10, 2020 1.450 1.510 1.420 1.470 61,149 +0.02(+1.38%)
Aug 07, 2020 1.480 1.480 1.400 1.450 75,500 -0.01(-0.68%)
Aug 06, 2020 1.500 1.519 1.450 1.460 77,107 -0.05(-3.31%)
Aug 05, 2020 1.520 1.556 1.470 1.510 77,623 -0.01(-0.66%)
Aug 04, 2020 1.430 1.580 1.430 1.520 154,933 +0.10(+7.04%)
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.