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

Nextdecade Corp (NQ: NEXT )

6.800 -0.040 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.