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 (%)
Apr 30, 2018 6.880 7.140 6.500 6.730 15,756 -0.10(-1.46%)
Apr 27, 2018 6.400 6.930 6.370 6.830 14,340 +0.26(+3.96%)
Apr 26, 2018 7.000 7.430 6.200 6.570 42,402 -0.43(-6.14%)
Apr 25, 2018 7.210 7.250 6.840 7.000 78,039 -0.25(-3.45%)
Apr 24, 2018 6.440 7.315 6.440 7.250 103,717 +0.77(+11.88%)
Apr 23, 2018 6.050 6.480 6.000 6.480 90,283 +0.59(+10.02%)
Apr 20, 2018 5.750 5.890 5.660 5.890 138,208 +0.24(+4.25%)
Apr 19, 2018 5.460 5.700 5.460 5.650 98,342 +0.19(+3.48%)
Apr 18, 2018 5.420 5.750 5.420 5.460 84,021 +0.01(+0.18%)
Apr 17, 2018 5.850 5.850 5.410 5.450 72,986 +0.15(+2.83%)
Apr 16, 2018 5.620 5.620 5.075 5.300 12,813 +0.00(+0.00%)
Apr 13, 2018 5.180 5.510 5.110 5.300 25,167 +0.00(+0.00%)
Apr 12, 2018 5.340 5.530 5.100 5.300 47,116 -0.25(-4.50%)
Apr 11, 2018 5.900 5.910 5.520 5.550 12,032 -0.22(-3.81%)
Apr 10, 2018 5.560 5.770 5.310 5.770 11,036 +0.17(+3.04%)
Apr 09, 2018 5.760 5.990 5.520 5.600 24,836 -0.19(-3.28%)
Apr 06, 2018 5.250 5.850 5.130 5.790 28,257 +0.57(+10.92%)
Apr 05, 2018 5.300 5.483 4.991 5.220 12,996 -0.12(-2.25%)
Apr 04, 2018 4.960 5.350 4.890 5.340 25,198 +0.31(+6.16%)
Apr 03, 2018 5.070 5.220 5.000 5.030 18,061 -0.01(-0.20%)
Apr 02, 2018 4.900 5.050 4.655 5.040 32,464 +0.10(+2.02%)
Mar 29, 2018 4.940 4.940 4.940 0 +0.44(+9.78%)
Mar 28, 2018 4.650 4.750 4.450 4.500 23,805 -0.02(-0.44%)
Mar 27, 2018 4.570 4.730 4.420 4.520 32,175 -0.10(-2.16%)
Mar 26, 2018 4.590 4.630 4.460 4.620 42,750 +0.07(+1.54%)
Mar 23, 2018 4.610 4.610 4.340 4.550 26,066 -0.11(-2.36%)
Mar 22, 2018 4.710 4.980 4.580 4.660 46,350 -0.01(-0.21%)
Mar 21, 2018 4.630 4.960 4.620 4.670 62,068 +0.00(+0.00%)
Mar 20, 2018 5.010 5.010 4.560 4.670 185,469 -0.33(-6.60%)
Mar 19, 2018 4.890 5.040 4.560 5.000 113,747 +0.07(+1.42%)
Mar 16, 2018 4.140 5.140 4.140 4.930 239,552 +0.87(+21.43%)
Mar 15, 2018 4.470 4.570 3.950 4.060 132,128 -0.38(-8.56%)
Mar 14, 2018 4.580 4.660 4.210 4.440 279,746 -0.07(-1.55%)
Mar 13, 2018 4.740 4.870 4.480 4.510 130,777 -0.20(-4.25%)
Mar 12, 2018 4.730 4.845 4.440 4.710 61,442 -0.13(-2.69%)
Mar 09, 2018 5.110 5.150 4.710 4.840 57,922 -0.28(-5.47%)
Mar 08, 2018 5.000 5.200 4.883 5.120 38,181 +0.28(+5.79%)
Mar 07, 2018 5.050 5.150 4.710 4.840 100,975 -0.16(-3.20%)
Mar 06, 2018 5.100 5.249 4.690 5.000 171,288 -0.16(-3.01%)
Mar 05, 2018 6.180 6.180 4.880 5.155 143,502 -1.15(-18.30%)
Mar 02, 2018 5.500 6.390 5.500 6.310 18,111 +0.80(+14.52%)
Mar 01, 2018 5.800 6.030 5.510 5.510 24,107 -0.44(-7.39%)
Feb 28, 2018 5.810 6.090 5.510 5.950 24,575 +0.05(+0.85%)
Feb 27, 2018 6.000 6.565 5.690 5.900 29,092 -0.07(-1.17%)
Feb 26, 2018 5.750 6.000 5.520 5.970 16,042 +0.16(+2.75%)
Feb 23, 2018 6.040 6.040 5.700 5.810 27,955 +0.11(+1.93%)
Feb 22, 2018 5.660 5.890 5.660 5.700 16,988 -0.02(-0.35%)
Feb 21, 2018 6.940 6.940 5.670 5.720 44,518 -0.09(-1.55%)
Feb 20, 2018 6.000 6.430 5.750 5.810 28,989 -0.15(-2.52%)
Feb 16, 2018 5.960 5.960 5.960 0 -0.35(-5.55%)
Feb 15, 2018 6.550 6.620 6.240 6.310 4,569 -0.13(-2.02%)
Feb 14, 2018 6.605 6.710 6.270 6.440 14,985 +0.26(+4.21%)
Feb 13, 2018 6.890 6.890 6.170 6.180 21,545 -0.57(-8.44%)
Feb 12, 2018 6.790 7.230 6.490 6.750 15,368 -0.09(-1.32%)
Feb 09, 2018 6.750 7.025 6.750 6.840 15,420 +0.08(+1.18%)
Feb 08, 2018 6.970 7.030 6.760 6.760 8,521 +0.01(+0.15%)
Feb 07, 2018 7.120 7.120 6.750 6.750 29,492 +0.00(+0.00%)
Feb 06, 2018 6.740 7.170 6.740 6.750 37,157 -0.05(-0.74%)
Feb 05, 2018 6.850 7.705 6.560 6.800 25,449 -0.13(-1.88%)
Feb 02, 2018 7.250 7.250 6.810 6.930 12,603 -0.07(-1.00%)
Feb 01, 2018 6.800 7.050 6.800 7.000 32,328 +0.17(+2.49%)
Jan 31, 2018 7.150 7.250 6.810 6.830 9,776 -0.21(-2.98%)
Jan 30, 2018 7.045 7.280 7.000 7.040 27,066 -0.11(-1.54%)
Jan 29, 2018 7.240 7.380 6.660 7.150 153,463 -0.18(-2.46%)
Jan 26, 2018 7.720 7.770 7.210 7.330 186,945 -0.28(-3.68%)
Jan 25, 2018 8.060 8.060 7.610 7.610 17,297 -0.50(-6.17%)
Jan 24, 2018 8.150 8.400 8.090 8.110 15,169 +0.00(+0.00%)
Jan 23, 2018 8.350 8.860 8.100 8.110 38,811 -0.06(-0.73%)
Jan 22, 2018 8.080 8.360 8.080 8.170 7,348 +0.00(+0.00%)
Jan 19, 2018 8.100 8.430 7.960 8.170 10,650 +0.05(+0.62%)
Jan 18, 2018 8.050 8.150 7.910 8.120 12,995 +0.07(+0.87%)
Jan 17, 2018 8.455 8.565 8.000 8.050 62,395 -0.10(-1.23%)
Jan 16, 2018 8.310 8.480 8.310 8.150 10,538 -0.22(-2.63%)
Jan 12, 2018 8.370 8.370 8.370 0 +0.02(+0.24%)
Jan 11, 2018 8.200 8.470 8.120 8.350 18,835 +0.13(+1.58%)
Jan 10, 2018 8.020 9.030 8.020 8.220 35,457 +0.20(+2.49%)
Jan 09, 2018 8.180 8.180 8.010 8.020 10,592 -0.14(-1.72%)
Jan 08, 2018 8.170 8.370 7.850 8.160 19,248 +0.12(+1.49%)
Jan 05, 2018 8.090 8.280 7.990 8.040 20,668 -0.06(-0.74%)
Jan 04, 2018 8.520 8.520 8.080 8.100 15,685 -0.24(-2.88%)
Jan 03, 2018 8.500 8.500 8.310 8.340 72,335 -0.09(-1.07%)
Jan 02, 2018 8.370 8.510 8.370 8.430 25,538 +0.11(+1.32%)
Dec 29, 2017 8.320 8.320 8.320 0 -0.09(-1.07%)
Dec 28, 2017 8.800 8.800 8.120 8.410 61,310 -0.34(-3.89%)
Dec 27, 2017 8.900 9.090 8.740 8.750 107,583 -0.04(-0.46%)
Dec 26, 2017 8.620 9.350 8.590 8.790 46,468 -0.05(-0.57%)
Dec 22, 2017 9.350 10.29 8.720 8.840 121,563 -0.48(-5.15%)
Dec 21, 2017 9.610 9.910 9.210 9.320 55,264 -0.22(-2.31%)
Dec 20, 2017 9.680 9.680 8.616 9.540 91,528 -0.22(-2.25%)
Dec 19, 2017 9.340 9.850 8.890 9.760 194,989 +0.35(+3.72%)
Dec 18, 2017 9.500 9.510 8.850 9.410 172,367 +0.08(+0.86%)
Dec 15, 2017 8.710 9.730 7.720 9.330 235,508 +0.72(+8.36%)
Dec 14, 2017 6.580 8.790 6.580 8.610 175,563 +2.03(+30.85%)
Dec 13, 2017 6.600 6.640 6.310 6.580 124,921 -0.07(-1.05%)
Dec 12, 2017 6.800 6.950 6.400 6.650 88,908 -0.16(-2.35%)
Dec 11, 2017 6.750 6.960 6.750 6.810 121,776 +0.01(+0.15%)
Dec 08, 2017 6.830 7.000 6.480 6.800 118,326 -0.04(-0.58%)
Dec 07, 2017 7.020 7.170 6.820 6.840 87,672 -0.22(-3.12%)
Dec 06, 2017 7.470 7.600 5.540 7.060 163,572 -0.24(-3.29%)
Dec 05, 2017 9.600 9.600 7.070 7.300 117,378 -2.22(-23.32%)
Dec 04, 2017 9.520 9.750 9.260 9.520 246,827 -0.15(-1.55%)
Dec 01, 2017 9.740 9.840 9.570 9.670 28,013 +0.16(+1.68%)
Nov 30, 2017 9.320 9.650 9.250 9.510 106,860 -0.08(-0.83%)
Nov 29, 2017 10.05 10.05 9.200 9.590 56,639 -0.14(-1.44%)
Nov 28, 2017 9.510 9.790 9.470 9.730 21,043 +0.17(+1.78%)
Nov 27, 2017 9.240 9.650 9.000 9.560 73,249 +0.32(+3.46%)
Nov 24, 2017 9.310 9.590 8.710 9.240 39,999 -0.31(-3.25%)
Nov 22, 2017 10.00 10.02 9.260 9.550 26,241 -0.38(-3.83%)
Nov 21, 2017 9.940 9.990 9.810 9.930 66,429 +0.00(+0.00%)
Nov 20, 2017 9.880 9.990 9.760 9.930 27,744 -0.09(-0.90%)
Nov 17, 2017 9.990 10.17 9.890 10.02 28,341 -0.03(-0.30%)
Nov 16, 2017 9.890 10.09 9.880 10.05 22,673 +0.14(+1.41%)
Nov 15, 2017 9.800 9.930 9.750 9.910 26,661 +0.01(+0.10%)
Nov 14, 2017 9.850 9.945 9.820 9.900 52,938 +0.00(+0.00%)
Nov 13, 2017 9.550 10.10 8.011 9.900 18,077 +0.28(+2.91%)
Nov 10, 2017 9.610 9.700 9.160 9.620 21,343 +0.13(+1.37%)
Nov 09, 2017 10.04 10.04 9.490 9.490 10,187 -0.57(-5.67%)
Nov 08, 2017 10.06 10.10 10.00 10.06 13,414 -0.01(-0.10%)
Nov 07, 2017 9.990 10.11 9.820 10.07 6,041 +0.00(+0.00%)
Nov 06, 2017 10.10 10.13 10.04 10.07 12,915 +0.00(+0.00%)
Nov 03, 2017 10.05 10.09 9.960 10.07 94,863 -0.02(-0.20%)
Nov 02, 2017 10.08 10.11 9.920 10.09 77,571 -0.01(-0.10%)
Nov 01, 2017 9.900 10.10 9.900 10.10 109,632 +0.01(+0.10%)
Oct 31, 2017 10.01 10.10 9.980 10.09 57,523 +0.04(+0.40%)
Oct 30, 2017 10.05 10.05 9.990 10.05 19,707 -0.05(-0.50%)
Oct 27, 2017 10.08 10.13 10.00 10.10 20,101 +0.05(+0.50%)
Oct 26, 2017 10.09 10.09 9.900 10.05 70,887 -0.03(-0.30%)
Oct 25, 2017 9.970 10.10 9.970 10.08 9,033 +0.00(+0.00%)
Oct 24, 2017 10.01 10.11 10.01 10.08 31,701 +0.04(+0.40%)
Oct 23, 2017 10.10 10.10 10.01 10.04 21,335 -0.03(-0.30%)
Oct 20, 2017 10.09 10.10 10.05 10.07 53,626 +0.02(+0.20%)
Oct 19, 2017 10.00 10.10 9.810 10.05 86,630 -0.03(-0.30%)
Oct 18, 2017 9.930 10.18 9.830 10.08 30,505 +0.28(+2.86%)
Oct 17, 2017 9.990 10.04 9.800 9.800 13,188 -0.21(-2.10%)
Oct 16, 2017 9.990 10.26 9.800 10.01 20,748 -0.04(-0.40%)
Oct 13, 2017 10.07 10.07 9.910 10.05 6,253 -0.03(-0.30%)
Oct 12, 2017 10.00 10.09 10.00 10.08 10,312 +0.03(+0.30%)
Oct 11, 2017 9.970 10.11 9.970 10.05 6,917 -0.02(-0.20%)
Oct 10, 2017 10.00 10.15 10.00 10.07 12,041 -0.05(-0.49%)
Oct 09, 2017 9.900 10.16 9.761 10.12 8,749 +0.02(+0.20%)
Oct 06, 2017 10.21 10.21 10.02 10.10 13,062 -0.17(-1.66%)
Oct 05, 2017 9.950 10.31 9.950 10.27 28,506 +0.21(+2.09%)
Oct 04, 2017 10.48 10.48 10.01 10.06 20,386 -0.38(-3.64%)
Oct 03, 2017 9.950 10.80 9.950 10.44 45,567 +0.32(+3.16%)
Oct 02, 2017 9.810 10.24 9.810 10.12 34,627 +0.03(+0.30%)
Sep 29, 2017 9.950 10.16 9.920 10.09 38,502 +0.04(+0.40%)
Sep 28, 2017 9.950 10.05 9.950 10.05 29,723 +0.03(+0.30%)
Sep 27, 2017 9.950 10.10 9.950 10.02 61,270 +0.00(+0.00%)
Sep 26, 2017 9.940 10.12 9.940 10.02 14,504 +0.01(+0.10%)
Sep 25, 2017 9.950 10.26 9.880 10.01 70,701 -0.07(-0.69%)
Sep 22, 2017 10.01 10.33 10.01 10.08 18,416 +0.03(+0.30%)
Sep 21, 2017 9.935 10.38 9.935 10.05 74,958 +0.00(+0.00%)
Sep 20, 2017 9.950 10.20 9.930 10.05 92,806 -0.05(-0.50%)
Sep 19, 2017 10.11 10.62 9.990 10.10 210,873 +0.00(+0.00%)
Sep 18, 2017 10.11 10.49 10.02 10.10 250,773 +0.00(+0.00%)
Sep 15, 2017 10.40 10.57 10.10 10.10 685,435 -0.05(-0.49%)
Sep 14, 2017 10.62 10.70 10.15 10.15 484,579 -0.10(-0.98%)
Sep 13, 2017 10.64 10.68 10.11 10.25 369,871 -0.10(-0.97%)
Sep 12, 2017 10.49 10.50 9.900 10.35 149,526 +0.10(+0.98%)
Sep 11, 2017 10.00 10.75 9.690 10.25 214,712 +0.32(+3.22%)
Sep 08, 2017 9.630 10.23 9.611 9.930 246,262 +0.18(+1.85%)
Sep 07, 2017 9.850 9.875 9.440 9.750 249,661 -0.07(-0.71%)
Sep 06, 2017 9.760 10.06 9.490 9.820 246,830 +0.12(+1.24%)
Sep 05, 2017 9.500 9.850 9.200 9.700 265,520 +0.40(+4.30%)
Sep 01, 2017 9.290 9.400 8.920 9.300 4,562 +0.00(+0.00%)
Aug 31, 2017 9.400 9.400 8.500 9.300 6,528 -0.28(-2.92%)
Aug 30, 2017 9.940 9.940 8.730 9.580 31,116 -0.26(-2.64%)
Aug 29, 2017 9.840 9.930 9.840 9.840 10,244 -0.06(-0.61%)
Aug 28, 2017 9.940 10.04 9.204 9.900 34,141 -0.05(-0.50%)
Aug 25, 2017 9.860 10.04 9.700 9.950 30,366 +0.10(+1.02%)
Aug 24, 2017 9.800 9.930 9.490 9.850 18,310 +0.32(+3.36%)
Aug 23, 2017 10.26 10.26 9.000 9.530 7,900 +0.18(+1.93%)
Aug 22, 2017 9.250 9.350 9.190 9.350 22,466 +0.04(+0.43%)
Aug 18, 2017 9.310 9.310 9.310 35 +0.02(+0.22%)
Aug 17, 2017 9.470 9.470 9.160 9.290 4,511 -0.10(-1.06%)
Aug 16, 2017 9.450 9.720 9.320 9.390 6,408 -0.07(-0.74%)
Aug 15, 2017 8.890 9.750 8.750 9.460 3,301 +0.36(+3.96%)
Aug 14, 2017 9.245 9.440 9.000 9.100 13,053 +0.10(+1.11%)
Aug 11, 2017 9.390 9.390 8.990 9.000 8,130 +0.23(+2.62%)
Aug 10, 2017 8.800 8.800 8.690 8.770 9,378 -0.13(-1.46%)
Aug 09, 2017 8.702 9.160 8.520 8.900 25,270 +0.40(+4.71%)
Aug 08, 2017 8.430 9.010 8.430 8.500 8,908 -0.10(-1.16%)
Aug 07, 2017 8.720 8.720 8.600 8.600 581 +0.14(+1.65%)
Aug 04, 2017 7.600 8.840 6.550 8.460 19,350 -0.13(-1.51%)
Aug 03, 2017 9.000 9.000 8.500 8.590 15,001 -0.70(-7.53%)
Aug 02, 2017 9.590 9.590 9.290 9.290 1,702 -0.20(-2.11%)
Aug 01, 2017 9.590 9.400 9.490 11,994 -0.10(-1.04%)
Jul 31, 2017 9.850 9.850 9.590 9.590 7,050 -0.06(-0.62%)
Jul 28, 2017 10.21 10.21 9.550 9.650 9,225 -0.44(-4.31%)
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.