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

Nextdecade Corp (NQ: NEXT )

6.980 -0.130 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Sep 01, 2020 1.300 1.340 1.190 1.220 129,432 -0.11(-8.27%)
Aug 31, 2020 1.380 1.400 1.310 1.330 56,316 -0.07(-5.00%)
Aug 28, 2020 1.390 1.440 1.360 1.400 82,300 +0.01(+0.72%)
Aug 27, 2020 1.280 1.440 1.270 1.390 163,655 +0.02(+1.46%)
Aug 26, 2020 1.360 1.412 1.350 1.370 41,303 -0.01(-0.72%)
Aug 25, 2020 1.400 1.430 1.380 1.380 40,847 -0.02(-1.43%)
Aug 24, 2020 1.460 1.460 1.360 1.400 110,636 +0.02(+1.45%)
Aug 21, 2020 1.430 1.430 1.355 1.380 81,300 -0.02(-1.43%)
Aug 20, 2020 1.350 1.450 1.330 1.400 72,351 +0.03(+2.19%)
Aug 19, 2020 1.400 1.415 1.310 1.370 124,013 -0.02(-1.44%)
Aug 18, 2020 1.430 1.463 1.390 1.390 68,054 -0.03(-2.11%)
Aug 17, 2020 1.460 1.490 1.420 1.420 107,546 -0.05(-3.40%)
Aug 14, 2020 1.403 1.470 1.403 1.470 27,300 +0.04(+2.80%)
Aug 13, 2020 1.470 1.470 1.410 1.430 49,542 -0.04(-2.72%)
Aug 12, 2020 1.490 1.500 1.460 1.470 57,802 +0.01(+0.68%)
Aug 11, 2020 1.500 1.540 1.460 1.460 77,284 -0.01(-0.68%)
Aug 10, 2020 1.450 1.510 1.420 1.470 61,149 +0.02(+1.38%)
Aug 07, 2020 1.480 1.480 1.400 1.450 75,500 -0.01(-0.68%)
Aug 06, 2020 1.500 1.519 1.450 1.460 77,107 -0.05(-3.31%)
Aug 05, 2020 1.520 1.556 1.470 1.510 77,623 -0.01(-0.66%)
Aug 04, 2020 1.430 1.580 1.430 1.520 154,933 +0.10(+7.04%)
Aug 03, 2020 1.540 1.620 1.400 1.420 235,464 -0.13(-8.39%)
Jul 31, 2020 1.560 1.580 1.510 1.550 68,100 -0.03(-1.90%)
Jul 30, 2020 1.650 1.660 1.570 1.580 63,263 -0.08(-4.82%)
Jul 29, 2020 1.700 1.735 1.600 1.660 78,925 -0.04(-2.35%)
Jul 28, 2020 1.700 1.780 1.690 1.700 66,155 -0.02(-1.16%)
Jul 27, 2020 1.780 1.800 1.690 1.720 83,845 -0.08(-4.44%)
Jul 24, 2020 1.860 1.870 1.740 1.800 96,700 -0.04(-2.17%)
Jul 23, 2020 1.840 1.877 1.780 1.840 82,013 -0.02(-1.34%)
Jul 22, 2020 1.800 1.870 1.750 1.865 105,999 -0.01(-0.27%)
Jul 21, 2020 1.730 1.910 1.680 1.870 130,277 +0.14(+8.09%)
Jul 20, 2020 1.780 1.790 1.650 1.730 88,538 -0.04(-2.26%)
Jul 17, 2020 1.880 1.880 1.750 1.770 120,200 -0.11(-5.85%)
Jul 16, 2020 1.850 1.880 1.760 1.880 169,739 -0.09(-4.57%)
Jul 15, 2020 2.340 2.580 1.870 1.970 1,489,871 +0.26(+15.20%)
Jul 14, 2020 1.680 1.800 1.670 1.710 281,468 +0.05(+3.01%)
Jul 13, 2020 1.710 1.800 1.640 1.660 46,150 -0.04(-2.35%)
Jul 10, 2020 1.770 1.815 1.680 1.700 59,200 -0.07(-3.95%)
Jul 09, 2020 1.940 1.940 1.750 1.770 57,779 -0.18(-9.23%)
Jul 08, 2020 1.950 2.055 1.900 1.950 81,749 +0.01(+0.52%)
Jul 07, 2020 1.970 2.000 1.910 1.940 37,523 -0.04(-2.02%)
Jul 06, 2020 2.130 2.140 1.870 1.980 117,217 -0.06(-2.94%)
Jul 02, 2020 2.050 2.110 2.040 2.040 50,300 -0.03(-1.45%)
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.