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

Nextdecade Corp (NQ: NEXT )

7.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2020 2.540 2.600 2.270 2.400 155,330 -0.15(-5.88%)
Nov 27, 2020 2.500 2.600 2.500 2.550 56,200 +0.07(+2.82%)
Nov 25, 2020 2.420 2.550 2.365 2.480 199,200 +0.09(+3.77%)
Nov 24, 2020 2.300 2.450 2.300 2.390 140,976 +0.07(+3.02%)
Nov 23, 2020 2.310 2.400 2.290 2.320 149,934 +0.06(+2.65%)
Nov 20, 2020 2.320 2.360 2.200 2.260 84,200 -0.10(-4.24%)
Nov 19, 2020 2.370 2.400 2.250 2.360 232,968 +0.07(+3.06%)
Nov 18, 2020 2.440 2.455 2.250 2.290 114,079 -0.11(-4.58%)
Nov 17, 2020 2.420 2.480 2.350 2.400 74,795 -0.03(-1.23%)
Nov 16, 2020 2.400 2.490 2.390 2.430 93,951 +0.08(+3.40%)
Nov 13, 2020 2.380 2.415 2.300 2.350 103,800 -0.01(-0.42%)
Nov 12, 2020 2.420 2.420 2.335 2.360 54,350 -0.05(-2.07%)
Nov 11, 2020 2.500 2.540 2.370 2.410 65,647 -0.09(-3.60%)
Nov 10, 2020 2.550 2.550 2.410 2.500 93,548 +0.01(+0.40%)
Nov 09, 2020 2.420 2.580 2.230 2.490 152,451 +0.30(+13.70%)
Nov 06, 2020 2.350 2.368 2.190 2.190 82,900 -0.17(-7.20%)
Nov 05, 2020 2.260 2.420 2.260 2.360 95,283 +0.09(+3.96%)
Nov 04, 2020 2.400 2.400 2.240 2.270 111,615 -0.18(-7.35%)
Nov 03, 2020 2.390 2.500 2.350 2.450 141,689 +0.06(+2.51%)
Nov 02, 2020 2.430 2.462 2.320 2.390 61,824 -0.03(-1.24%)
Oct 30, 2020 2.580 2.611 2.320 2.420 150,500 -0.15(-5.84%)
Oct 29, 2020 2.540 2.680 2.450 2.570 113,183 +0.06(+2.39%)
Oct 28, 2020 2.570 2.650 2.410 2.510 92,784 -0.04(-1.57%)
Oct 27, 2020 2.640 2.710 2.530 2.550 102,737 -0.04(-1.54%)
Oct 26, 2020 2.790 2.790 2.530 2.590 98,363 -0.19(-6.83%)
Oct 23, 2020 2.720 2.840 2.720 2.780 75,700 +0.00(+0.00%)
Oct 22, 2020 2.640 2.860 2.530 2.780 181,332 +0.18(+6.92%)
Oct 21, 2020 2.570 2.650 2.520 2.600 83,940 +0.02(+0.78%)
Oct 20, 2020 2.590 2.600 2.450 2.580 104,331 +0.05(+1.98%)
Oct 19, 2020 2.610 2.730 2.510 2.530 106,381 -0.10(-3.80%)
Oct 16, 2020 2.600 2.640 2.550 2.630 107,900 -0.01(-0.38%)
Oct 15, 2020 2.670 2.670 2.560 2.640 84,801 -0.03(-1.12%)
Oct 14, 2020 2.720 2.850 2.650 2.670 135,798 -0.10(-3.61%)
Oct 13, 2020 2.770 2.840 2.710 2.770 153,367 -0.07(-2.46%)
Oct 12, 2020 2.900 2.910 2.700 2.840 140,072 -0.05(-1.73%)
Oct 09, 2020 2.970 2.970 2.860 2.890 117,500 -0.03(-1.03%)
Oct 08, 2020 2.920 2.990 2.800 2.920 188,284 +0.04(+1.39%)
Oct 07, 2020 3.050 3.090 2.830 2.880 317,235 -0.07(-2.37%)
Oct 06, 2020 2.940 3.210 2.880 2.950 461,681 +0.03(+1.03%)
Oct 05, 2020 2.930 3.044 2.850 2.920 306,425 +0.03(+1.04%)
Oct 02, 2020 3.000 3.110 2.860 2.890 386,300 -0.20(-6.47%)
Oct 01, 2020 3.040 3.230 2.910 3.090 447,580 +0.11(+3.69%)
Sep 30, 2020 2.900 3.380 2.890 2.980 939,236 +0.09(+3.11%)
Sep 29, 2020 2.900 2.970 2.700 2.890 639,822 -0.01(-0.34%)
Sep 28, 2020 3.220 3.300 2.800 2.900 534,030 -0.21(-6.75%)
Sep 25, 2020 2.680 3.500 2.680 3.110 1,595,800 +0.43(+16.04%)
Sep 24, 2020 3.000 3.000 2.680 2.680 272,276 -0.30(-10.07%)
Sep 23, 2020 3.810 3.810 2.950 2.980 520,480 -0.88(-22.80%)
Sep 22, 2020 3.590 3.920 3.280 3.860 976,104 +0.19(+5.18%)
Sep 21, 2020 4.590 4.950 3.550 3.670 1,330,762 -1.23(-25.10%)
Sep 18, 2020 4.290 5.110 4.030 4.900 4,858,100 +0.52(+11.87%)
Sep 17, 2020 3.630 4.580 3.532 4.380 2,448,984 +0.70(+19.02%)
Sep 16, 2020 3.430 3.780 2.940 3.680 1,272,706 +0.21(+6.05%)
Sep 15, 2020 2.970 4.190 2.970 3.470 5,761,269 +0.50(+16.84%)
Sep 14, 2020 1.960 3.010 1.940 2.970 1,716,630 +0.94(+46.31%)
Sep 11, 2020 2.070 2.090 1.910 2.030 337,100 -0.10(-4.69%)
Sep 10, 2020 1.910 2.200 1.830 2.130 682,492 +0.22(+11.52%)
Sep 09, 2020 2.040 2.060 1.610 1.910 2,026,957 -0.42(-18.03%)
Sep 08, 2020 1.360 2.600 1.330 2.330 7,304,315 +1.00(+75.19%)
Sep 04, 2020 1.320 1.340 1.230 1.330 54,400 +0.03(+2.31%)
Sep 03, 2020 1.250 1.405 1.250 1.300 69,224 +0.02(+1.56%)
Sep 02, 2020 1.200 1.280 1.200 1.280 47,290 +0.06(+4.92%)
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.