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 (%)
Jun 30, 2020 2.190 2.200 2.100 2.160 73,369 -0.04(-1.82%)
Jun 29, 2020 2.240 2.270 2.180 2.200 98,202 -0.02(-0.90%)
Jun 26, 2020 2.420 2.427 2.145 2.220 1,272,300 -0.26(-10.48%)
Jun 25, 2020 2.400 2.500 2.280 2.480 194,276 +0.08(+3.33%)
Jun 24, 2020 2.200 2.470 2.140 2.400 212,541 +0.12(+5.26%)
Jun 23, 2020 2.300 2.440 2.150 2.280 429,371 -0.04(-1.72%)
Jun 22, 2020 2.270 2.350 2.180 2.320 366,549 +0.05(+2.20%)
Jun 19, 2020 2.340 2.700 1.980 2.270 456,100 -0.01(-0.44%)
Jun 18, 2020 2.200 2.290 2.120 2.280 324,114 +0.06(+2.70%)
Jun 17, 2020 2.180 2.290 2.070 2.220 170,122 +0.11(+5.21%)
Jun 16, 2020 2.300 2.360 2.100 2.110 84,534 -0.11(-4.95%)
Jun 15, 2020 2.160 2.275 2.050 2.220 97,474 +0.02(+0.91%)
Jun 12, 2020 2.250 2.350 2.190 2.200 129,000 +0.09(+4.27%)
Jun 11, 2020 2.000 2.290 1.860 2.110 135,111 +0.02(+0.96%)
Jun 10, 2020 2.360 2.360 2.000 2.090 171,995 -0.31(-12.92%)
Jun 09, 2020 2.650 2.650 2.340 2.400 194,632 -0.28(-10.45%)
Jun 08, 2020 2.220 2.850 2.150 2.680 383,496 +0.64(+31.37%)
Jun 05, 2020 1.800 2.150 1.750 2.040 228,700 +0.29(+16.57%)
Jun 04, 2020 1.670 1.800 1.670 1.750 108,433 +0.08(+4.79%)
Jun 03, 2020 1.540 1.790 1.530 1.670 265,228 +0.15(+9.87%)
Jun 02, 2020 1.480 1.547 1.480 1.520 111,231 +0.04(+2.70%)
Jun 01, 2020 1.500 1.545 1.430 1.480 88,979 -0.03(-1.99%)
May 29, 2020 1.580 1.580 1.440 1.510 96,100 +0.00(+0.00%)
May 28, 2020 1.580 1.580 1.500 1.510 56,858 -0.03(-2.27%)
May 27, 2020 1.570 1.580 1.450 1.545 75,641 +0.01(+0.98%)
May 26, 2020 1.560 1.570 1.510 1.530 72,123 +0.06(+4.08%)
May 22, 2020 1.480 1.550 1.450 1.470 97,500 +0.02(+1.38%)
May 21, 2020 1.600 1.600 1.410 1.450 75,870 -0.06(-3.97%)
May 20, 2020 1.530 1.635 1.470 1.510 90,906 +0.04(+2.72%)
May 19, 2020 1.400 1.533 1.380 1.470 92,544 +0.07(+5.00%)
May 18, 2020 1.290 1.580 1.290 1.400 202,369 +0.20(+16.67%)
May 15, 2020 1.120 1.210 1.120 1.200 41,700 +0.03(+2.56%)
May 14, 2020 1.230 1.230 1.115 1.170 50,700 -0.05(-4.10%)
May 13, 2020 1.390 1.390 1.200 1.220 90,005 -0.18(-12.86%)
May 12, 2020 1.480 1.580 1.400 1.400 51,540 -0.06(-4.11%)
May 11, 2020 1.500 1.580 1.400 1.460 41,575 -0.04(-2.67%)
May 08, 2020 1.610 1.610 1.500 1.500 44,600 -0.07(-4.46%)
May 07, 2020 1.570 1.605 1.500 1.570 24,575 +0.04(+2.61%)
May 06, 2020 1.520 1.666 1.500 1.530 46,292 +0.07(+4.79%)
May 05, 2020 1.650 1.650 1.420 1.460 111,388 -0.19(-11.52%)
May 04, 2020 1.750 1.770 1.520 1.650 63,082 -0.08(-4.62%)
May 01, 2020 1.700 1.849 1.670 1.730 84,800 +0.06(+3.59%)
Apr 30, 2020 1.800 1.800 1.620 1.670 57,910 -0.12(-6.70%)
Apr 29, 2020 1.820 1.820 1.650 1.790 47,070 -0.00(-0.28%)
Apr 28, 2020 1.960 1.970 1.670 1.795 49,088 -0.09(-5.03%)
Apr 27, 2020 1.900 1.910 1.830 1.890 44,127 +0.04(+2.16%)
Apr 24, 2020 1.880 1.900 1.790 1.850 15,400 -0.01(-0.54%)
Apr 23, 2020 1.830 1.930 1.760 1.860 24,519 -0.03(-1.59%)
Apr 22, 2020 1.940 1.993 1.750 1.890 50,694 +0.04(+2.16%)
Apr 21, 2020 1.750 2.070 1.640 1.850 82,323 +0.07(+3.93%)
Apr 20, 2020 2.040 2.200 1.780 1.780 55,452 -0.27(-13.17%)
Apr 17, 2020 2.010 2.185 2.000 2.050 64,100 +0.17(+9.04%)
Apr 16, 2020 2.050 2.050 1.815 1.880 73,318 -0.17(-8.29%)
Apr 15, 2020 2.030 2.150 1.980 2.050 48,372 -0.02(-0.97%)
Apr 14, 2020 2.100 2.230 2.050 2.070 24,605 -0.01(-0.48%)
Apr 13, 2020 2.110 2.240 2.020 2.080 34,498 +0.06(+2.97%)
Apr 09, 2020 2.200 2.250 2.000 2.020 50,200 -0.09(-4.27%)
Apr 08, 2020 2.130 2.140 1.960 2.110 50,778 +0.17(+8.76%)
Apr 07, 2020 1.900 1.940 1.739 1.940 98,138 +0.21(+12.14%)
Apr 06, 2020 1.560 1.730 1.520 1.730 34,254 +0.27(+18.49%)
Apr 03, 2020 1.540 1.640 1.445 1.460 24,000 -0.01(-0.68%)
Apr 02, 2020 1.600 1.700 1.300 1.470 57,816 -0.12(-7.55%)
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.