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 (%)
Dec 29, 2017 8.320 8.320 8.320 0 -0.09(-1.07%)
Dec 28, 2017 8.800 8.800 8.120 8.410 61,310 -0.34(-3.89%)
Dec 27, 2017 8.900 9.090 8.740 8.750 107,583 -0.04(-0.46%)
Dec 26, 2017 8.620 9.350 8.590 8.790 46,468 -0.05(-0.57%)
Dec 22, 2017 9.350 10.29 8.720 8.840 121,563 -0.48(-5.15%)
Dec 21, 2017 9.610 9.910 9.210 9.320 55,264 -0.22(-2.31%)
Dec 20, 2017 9.680 9.680 8.616 9.540 91,528 -0.22(-2.25%)
Dec 19, 2017 9.340 9.850 8.890 9.760 194,989 +0.35(+3.72%)
Dec 18, 2017 9.500 9.510 8.850 9.410 172,367 +0.08(+0.86%)
Dec 15, 2017 8.710 9.730 7.720 9.330 235,508 +0.72(+8.36%)
Dec 14, 2017 6.580 8.790 6.580 8.610 175,563 +2.03(+30.85%)
Dec 13, 2017 6.600 6.640 6.310 6.580 124,921 -0.07(-1.05%)
Dec 12, 2017 6.800 6.950 6.400 6.650 88,908 -0.16(-2.35%)
Dec 11, 2017 6.750 6.960 6.750 6.810 121,776 +0.01(+0.15%)
Dec 08, 2017 6.830 7.000 6.480 6.800 118,326 -0.04(-0.58%)
Dec 07, 2017 7.020 7.170 6.820 6.840 87,672 -0.22(-3.12%)
Dec 06, 2017 7.470 7.600 5.540 7.060 163,572 -0.24(-3.29%)
Dec 05, 2017 9.600 9.600 7.070 7.300 117,378 -2.22(-23.32%)
Dec 04, 2017 9.520 9.750 9.260 9.520 246,827 -0.15(-1.55%)
Dec 01, 2017 9.740 9.840 9.570 9.670 28,013 +0.16(+1.68%)
Nov 30, 2017 9.320 9.650 9.250 9.510 106,860 -0.08(-0.83%)
Nov 29, 2017 10.05 10.05 9.200 9.590 56,639 -0.14(-1.44%)
Nov 28, 2017 9.510 9.790 9.470 9.730 21,043 +0.17(+1.78%)
Nov 27, 2017 9.240 9.650 9.000 9.560 73,249 +0.32(+3.46%)
Nov 24, 2017 9.310 9.590 8.710 9.240 39,999 -0.31(-3.25%)
Nov 22, 2017 10.00 10.02 9.260 9.550 26,241 -0.38(-3.83%)
Nov 21, 2017 9.940 9.990 9.810 9.930 66,429 +0.00(+0.00%)
Nov 20, 2017 9.880 9.990 9.760 9.930 27,744 -0.09(-0.90%)
Nov 17, 2017 9.990 10.17 9.890 10.02 28,341 -0.03(-0.30%)
Nov 16, 2017 9.890 10.09 9.880 10.05 22,673 +0.14(+1.41%)
Nov 15, 2017 9.800 9.930 9.750 9.910 26,661 +0.01(+0.10%)
Nov 14, 2017 9.850 9.945 9.820 9.900 52,938 +0.00(+0.00%)
Nov 13, 2017 9.550 10.10 8.011 9.900 18,077 +0.28(+2.91%)
Nov 10, 2017 9.610 9.700 9.160 9.620 21,343 +0.13(+1.37%)
Nov 09, 2017 10.04 10.04 9.490 9.490 10,187 -0.57(-5.67%)
Nov 08, 2017 10.06 10.10 10.00 10.06 13,414 -0.01(-0.10%)
Nov 07, 2017 9.990 10.11 9.820 10.07 6,041 +0.00(+0.00%)
Nov 06, 2017 10.10 10.13 10.04 10.07 12,915 +0.00(+0.00%)
Nov 03, 2017 10.05 10.09 9.960 10.07 94,863 -0.02(-0.20%)
Nov 02, 2017 10.08 10.11 9.920 10.09 77,571 -0.01(-0.10%)
Nov 01, 2017 9.900 10.10 9.900 10.10 109,632 +0.01(+0.10%)
Oct 31, 2017 10.01 10.10 9.980 10.09 57,523 +0.04(+0.40%)
Oct 30, 2017 10.05 10.05 9.990 10.05 19,707 -0.05(-0.50%)
Oct 27, 2017 10.08 10.13 10.00 10.10 20,101 +0.05(+0.50%)
Oct 26, 2017 10.09 10.09 9.900 10.05 70,887 -0.03(-0.30%)
Oct 25, 2017 9.970 10.10 9.970 10.08 9,033 +0.00(+0.00%)
Oct 24, 2017 10.01 10.11 10.01 10.08 31,701 +0.04(+0.40%)
Oct 23, 2017 10.10 10.10 10.01 10.04 21,335 -0.03(-0.30%)
Oct 20, 2017 10.09 10.10 10.05 10.07 53,626 +0.02(+0.20%)
Oct 19, 2017 10.00 10.10 9.810 10.05 86,630 -0.03(-0.30%)
Oct 18, 2017 9.930 10.18 9.830 10.08 30,505 +0.28(+2.86%)
Oct 17, 2017 9.990 10.04 9.800 9.800 13,188 -0.21(-2.10%)
Oct 16, 2017 9.990 10.26 9.800 10.01 20,748 -0.04(-0.40%)
Oct 13, 2017 10.07 10.07 9.910 10.05 6,253 -0.03(-0.30%)
Oct 12, 2017 10.00 10.09 10.00 10.08 10,312 +0.03(+0.30%)
Oct 11, 2017 9.970 10.11 9.970 10.05 6,917 -0.02(-0.20%)
Oct 10, 2017 10.00 10.15 10.00 10.07 12,041 -0.05(-0.49%)
Oct 09, 2017 9.900 10.16 9.761 10.12 8,749 +0.02(+0.20%)
Oct 06, 2017 10.21 10.21 10.02 10.10 13,062 -0.17(-1.66%)
Oct 05, 2017 9.950 10.31 9.950 10.27 28,506 +0.21(+2.09%)
Oct 04, 2017 10.48 10.48 10.01 10.06 20,386 -0.38(-3.64%)
Oct 03, 2017 9.950 10.80 9.950 10.44 45,567 +0.32(+3.16%)
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.