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

Nextdecade Corp (NQ: NEXT )

7.250 -0.470 (-6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2018 6.280 6.500 6.280 6.470 15,573 +0.19(+3.03%)
Jul 30, 2018 6.340 6.500 6.170 6.280 8,460 -0.21(-3.24%)
Jul 27, 2018 6.500 6.500 6.450 6.490 14,300 +0.00(+0.00%)
Jul 26, 2018 6.270 6.500 6.270 6.490 4,604 +0.21(+3.34%)
Jul 25, 2018 6.390 6.400 6.260 6.280 6,961 -0.13(-2.03%)
Jul 24, 2018 6.370 6.560 6.370 6.410 12,252 +0.00(+0.00%)
Jul 23, 2018 6.420 6.290 6.410 16,388 -0.01(-0.16%)
Jul 20, 2018 6.550 6.555 6.250 6.420 12,660 -0.14(-2.13%)
Jul 19, 2018 6.400 6.760 6.400 6.560 11,978 +0.25(+3.96%)
Jul 18, 2018 6.210 6.420 6.180 6.310 18,973 +0.06(+0.96%)
Jul 17, 2018 6.240 6.380 6.240 6.250 15,373 +0.02(+0.32%)
Jul 16, 2018 6.160 6.300 6.150 6.230 11,263 -0.01(-0.16%)
Jul 13, 2018 6.150 6.240 9,969 +0.02(+0.32%)
Jul 12, 2018 6.170 6.280 6.170 6.220 14,662 -0.17(-2.66%)
Jul 11, 2018 6.360 6.700 6.360 6.390 7,169 -0.06(-0.93%)
Jul 10, 2018 6.550 6.610 6.390 6.450 10,584 -0.14(-2.12%)
Jul 09, 2018 6.230 6.790 6.230 6.590 26,412 +0.32(+5.10%)
Jul 06, 2018 6.400 6.480 6.022 6.270 12,551 -0.17(-2.64%)
Jul 05, 2018 6.270 6.650 6.270 6.440 20,562 +0.22(+3.54%)
Jul 03, 2018 6.220 6.220 6.220 0 -0.27(-4.16%)
Jul 02, 2018 6.780 6.780 6.480 6.490 27,957 -0.35(-5.12%)
Jun 29, 2018 6.860 6.870 6.660 6.840 60,106 +0.04(+0.59%)
Jun 28, 2018 6.420 6.800 6.420 6.800 60,442 +0.31(+4.78%)
Jun 27, 2018 6.810 6.830 6.450 6.490 34,983 -0.29(-4.28%)
Jun 26, 2018 6.300 6.930 6.300 6.780 73,926 +0.59(+9.53%)
Jun 25, 2018 5.920 6.350 5.920 6.190 36,990 +0.16(+2.65%)
Jun 22, 2018 5.990 6.115 5.840 6.030 804,277 +0.02(+0.33%)
Jun 21, 2018 6.100 6.100 5.605 6.010 74,696 -0.02(-0.33%)
Jun 20, 2018 6.050 6.115 6.000 6.030 88,864 +0.03(+0.50%)
Jun 19, 2018 5.940 6.260 5.869 6.000 142,290 -0.01(-0.17%)
Jun 18, 2018 6.060 6.320 5.990 6.010 232,123 +0.02(+0.33%)
Jun 15, 2018 6.120 5.560 5.990 258,772 -0.13(-2.12%)
Jun 14, 2018 6.100 6.525 6.060 6.120 76,451 +0.02(+0.33%)
Jun 13, 2018 6.210 6.410 6.010 6.100 89,468 -0.15(-2.40%)
Jun 12, 2018 6.210 6.700 6.130 6.250 11,452 +0.00(+0.00%)
Jun 11, 2018 6.410 6.535 6.210 6.250 17,847 -0.20(-3.10%)
Jun 08, 2018 6.470 6.890 6.190 6.450 20,130 -0.05(-0.77%)
Jun 07, 2018 6.620 6.635 6.000 6.500 15,356 -0.08(-1.22%)
Jun 06, 2018 6.780 6.790 6.390 6.580 14,988 -0.22(-3.24%)
Jun 05, 2018 6.540 7.530 6.010 6.800 54,725 +0.22(+3.34%)
Jun 04, 2018 6.970 7.145 6.440 6.580 17,107 -0.43(-6.13%)
Jun 01, 2018 6.770 7.390 6.620 7.010 26,185 +0.18(+2.64%)
May 31, 2018 6.590 6.900 6.410 6.830 15,666 +0.18(+2.71%)
May 30, 2018 6.360 6.880 6.150 6.650 19,123 +0.30(+4.72%)
May 29, 2018 6.160 6.540 6.100 6.350 23,524 +0.14(+2.25%)
May 25, 2018 6.210 6.210 6.210 0 +0.11(+1.80%)
May 24, 2018 6.100 6.190 5.620 6.100 38,137 +0.02(+0.33%)
May 23, 2018 6.100 6.240 5.910 6.080 30,265 -0.03(-0.49%)
May 22, 2018 6.300 6.300 6.100 6.110 18,230 -0.12(-1.93%)
May 21, 2018 6.440 6.730 6.100 6.230 53,488 -0.23(-3.56%)
May 18, 2018 6.830 6.830 6.360 6.460 42,221 -0.42(-6.10%)
May 17, 2018 6.850 7.245 6.780 6.880 53,890 +0.00(+0.00%)
May 16, 2018 7.040 7.260 6.780 6.880 13,597 -0.21(-2.96%)
May 15, 2018 7.250 7.295 7.040 7.090 21,805 +0.02(+0.28%)
May 14, 2018 6.950 7.210 6.780 7.070 8,733 +0.10(+1.43%)
May 11, 2018 6.750 7.370 6.470 6.970 37,111 +0.21(+3.11%)
May 10, 2018 6.810 6.990 6.760 6.760 4,652 -0.11(-1.60%)
May 09, 2018 6.890 7.010 6.760 6.870 12,816 -0.01(-0.15%)
May 08, 2018 7.360 7.360 6.880 6.880 16,295 -0.21(-2.96%)
May 07, 2018 6.770 7.440 6.770 7.090 11,190 +0.29(+4.26%)
May 04, 2018 6.640 6.880 6.139 6.800 14,285 +0.10(+1.49%)
May 03, 2018 6.710 6.730 6.570 6.700 6,649 -0.04(-0.59%)
May 02, 2018 6.810 6.850 6.611 6.740 8,137 -0.08(-1.17%)
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.