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 (%)
Sep 30, 2021 2.800 2.900 2.700 2.780 298,524 -0.01(-0.36%)
Sep 29, 2021 2.870 2.940 2.780 2.790 337,952 -0.07(-2.45%)
Sep 28, 2021 2.990 3.070 2.813 2.860 724,828 -0.11(-3.70%)
Sep 27, 2021 2.860 3.060 2.810 2.970 1,238,208 +0.17(+6.07%)
Sep 24, 2021 2.590 2.920 2.590 2.800 1,019,950 +0.15(+5.66%)
Sep 23, 2021 2.400 2.820 2.380 2.650 1,213,778 +0.27(+11.34%)
Sep 22, 2021 2.280 2.450 2.250 2.380 320,171 +0.09(+3.93%)
Sep 21, 2021 2.260 2.350 2.260 2.290 326,572 +0.07(+3.15%)
Sep 20, 2021 2.450 2.490 2.190 2.220 538,015 -0.30(-11.90%)
Sep 17, 2021 2.400 2.520 2.400 2.520 4,050,901 +0.06(+2.44%)
Sep 16, 2021 2.550 2.560 2.250 2.460 1,085,457 -0.05(-1.99%)
Sep 15, 2021 2.720 2.840 2.480 2.510 1,481,811 -0.18(-6.69%)
Sep 14, 2021 3.010 3.010 2.690 2.690 839,831 -0.17(-5.94%)
Sep 13, 2021 3.390 3.390 2.860 2.860 1,234,002 -0.48(-14.37%)
Sep 10, 2021 3.400 3.439 3.310 3.340 232,555 -0.07(-2.05%)
Sep 09, 2021 3.380 3.420 3.320 3.410 133,078 +0.03(+0.89%)
Sep 08, 2021 3.510 3.600 3.370 3.380 259,047 -0.12(-3.43%)
Sep 07, 2021 3.350 3.550 3.350 3.500 439,685 +0.19(+5.74%)
Sep 03, 2021 3.470 3.500 3.260 3.310 201,917 -0.16(-4.61%)
Sep 02, 2021 3.300 3.515 3.300 3.470 237,848 +0.18(+5.47%)
Sep 01, 2021 3.320 3.400 3.220 3.290 226,442 -0.03(-0.90%)
Aug 31, 2021 3.150 3.390 3.150 3.320 270,849 +0.17(+5.40%)
Aug 30, 2021 3.130 3.180 3.065 3.150 128,760 +0.00(+0.00%)
Aug 27, 2021 3.020 3.190 3.020 3.150 162,356 +0.14(+4.65%)
Aug 26, 2021 3.100 3.130 2.930 3.010 237,029 -0.05(-1.63%)
Aug 25, 2021 3.120 3.150 3.040 3.060 150,625 -0.06(-1.92%)
Aug 24, 2021 2.970 3.147 2.900 3.120 304,656 +0.21(+7.22%)
Aug 23, 2021 3.120 3.200 2.900 2.910 357,229 -0.20(-6.43%)
Aug 20, 2021 2.750 3.110 2.750 3.110 419,948 +0.30(+10.68%)
Aug 19, 2021 2.920 2.920 2.720 2.810 204,950 -0.11(-3.77%)
Aug 18, 2021 2.820 2.960 2.690 2.920 548,929 +0.08(+2.82%)
Aug 17, 2021 2.890 2.960 2.810 2.840 187,876 -0.10(-3.40%)
Aug 16, 2021 3.021 3.021 2.840 2.940 243,724 -0.01(-0.34%)
Aug 13, 2021 3.050 3.092 2.920 2.950 165,479 -0.13(-4.22%)
Aug 12, 2021 3.110 3.140 3.030 3.080 95,772 -0.03(-0.96%)
Aug 11, 2021 3.140 3.170 2.990 3.110 331,966 -0.04(-1.27%)
Aug 10, 2021 3.030 3.180 2.958 3.150 316,053 +0.14(+4.65%)
Aug 09, 2021 2.950 3.050 2.890 3.010 322,440 +0.00(+0.00%)
Aug 06, 2021 2.990 3.050 2.910 3.010 238,393 +0.00(+0.00%)
Aug 05, 2021 2.890 3.060 2.860 3.010 254,673 +0.12(+4.15%)
Aug 04, 2021 3.000 3.060 2.840 2.890 577,504 -0.15(-4.93%)
Aug 03, 2021 3.330 3.390 3.000 3.040 499,174 -0.27(-8.16%)
Aug 02, 2021 3.300 3.380 3.180 3.310 274,877 +0.02(+0.61%)
Jul 30, 2021 3.510 3.570 3.240 3.290 437,523 -0.23(-6.53%)
Jul 29, 2021 3.360 3.520 3.260 3.520 296,171 +0.14(+4.14%)
Jul 28, 2021 3.320 3.540 3.290 3.380 361,687 +0.03(+0.90%)
Jul 27, 2021 3.410 3.435 3.200 3.350 168,870 -0.05(-1.47%)
Jul 26, 2021 3.330 3.537 3.325 3.400 151,195 +0.03(+0.89%)
Jul 23, 2021 3.370 3.420 3.280 3.370 178,249 -0.01(-0.30%)
Jul 22, 2021 3.460 3.460 3.270 3.380 131,810 -0.09(-2.59%)
Jul 21, 2021 3.420 3.550 3.370 3.470 263,448 +0.05(+1.46%)
Jul 20, 2021 3.180 3.510 3.180 3.420 465,280 +0.23(+7.21%)
Jul 19, 2021 3.200 3.258 3.060 3.190 561,304 -0.10(-3.04%)
Jul 16, 2021 3.560 3.580 3.270 3.290 472,326 -0.33(-9.12%)
Jul 15, 2021 3.550 3.720 3.550 3.620 380,935 +0.07(+1.97%)
Jul 14, 2021 3.650 3.730 3.480 3.550 286,474 -0.10(-2.74%)
Jul 13, 2021 3.700 3.735 3.620 3.650 238,986 -0.10(-2.67%)
Jul 12, 2021 3.840 3.940 3.660 3.750 578,113 -0.06(-1.57%)
Jul 09, 2021 3.690 3.820 3.650 3.810 328,828 +0.14(+3.81%)
Jul 08, 2021 3.460 3.760 3.317 3.670 547,564 +0.04(+1.10%)
Jul 07, 2021 3.620 3.720 3.490 3.630 558,857 -0.04(-1.09%)
Jul 06, 2021 4.000 4.000 3.630 3.670 1,072,533 -0.35(-8.71%)
Jul 02, 2021 4.050 4.070 3.910 4.020 383,733 -0.01(-0.25%)
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.