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

Nextdecade Corp (NQ: NEXT )

6.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2021 2.320 2.357 2.200 2.210 263,400 -0.15(-6.36%)
Apr 29, 2021 2.360 2.380 2.270 2.360 243,092 -0.01(-0.42%)
Apr 28, 2021 2.310 2.390 2.290 2.370 222,063 +0.04(+1.72%)
Apr 27, 2021 2.380 2.400 2.250 2.330 294,322 -0.04(-1.69%)
Apr 26, 2021 2.310 2.400 2.273 2.370 293,315 +0.12(+5.33%)
Apr 23, 2021 2.260 2.330 2.220 2.250 366,400 +0.02(+0.90%)
Apr 22, 2021 2.300 2.370 2.230 2.230 364,312 -0.09(-3.88%)
Apr 21, 2021 2.150 2.380 2.120 2.320 512,570 +0.14(+6.42%)
Apr 20, 2021 2.240 2.280 2.130 2.180 304,997 -0.03(-1.36%)
Apr 19, 2021 2.130 2.230 2.050 2.210 448,430 +0.10(+4.74%)
Apr 16, 2021 2.120 2.200 2.020 2.110 408,400 -0.09(-4.09%)
Apr 15, 2021 2.190 2.220 2.040 2.200 530,301 +0.02(+0.92%)
Apr 14, 2021 2.320 2.320 2.080 2.180 743,115 -0.09(-3.96%)
Apr 13, 2021 2.380 2.400 2.180 2.270 759,687 -0.11(-4.62%)
Apr 12, 2021 2.520 2.600 2.370 2.380 615,745 -0.14(-5.56%)
Apr 09, 2021 2.450 2.610 2.350 2.520 607,400 -0.01(-0.40%)
Apr 08, 2021 2.640 2.670 2.500 2.530 739,360 -0.15(-5.60%)
Apr 07, 2021 2.770 2.870 2.570 2.680 1,443,863 -0.22(-7.59%)
Apr 06, 2021 3.050 3.100 2.740 2.900 2,116,289 -0.23(-7.35%)
Apr 05, 2021 2.630 3.420 2.520 3.130 5,927,712 +0.50(+19.01%)
Apr 01, 2021 2.640 2.690 2.500 2.630 934,700 -0.04(-1.50%)
Mar 31, 2021 2.530 2.740 2.530 2.670 1,053,940 +0.08(+3.09%)
Mar 30, 2021 2.580 2.780 2.380 2.590 1,943,283 -0.23(-8.16%)
Mar 29, 2021 2.250 2.840 2.240 2.820 3,833,091 +0.25(+9.73%)
Mar 26, 2021 2.400 2.790 2.160 2.570 24,257,100 +0.62(+31.79%)
Mar 25, 2021 2.070 2.100 1.860 1.950 2,151,465 -0.17(-8.02%)
Mar 24, 2021 1.830 2.140 1.800 2.120 2,234,928 +0.41(+23.98%)
Mar 23, 2021 1.770 1.770 1.680 1.710 239,218 -0.05(-2.84%)
Mar 22, 2021 1.840 1.880 1.720 1.760 434,284 -0.02(-1.12%)
Mar 19, 2021 1.840 1.840 1.750 1.780 505,200 +0.00(+0.00%)
Mar 18, 2021 1.780 1.850 1.720 1.780 717,930 +0.09(+5.33%)
Mar 17, 2021 1.730 1.760 1.650 1.690 305,923 -0.01(-0.59%)
Mar 16, 2021 1.810 1.810 1.670 1.700 465,475 -0.10(-5.56%)
Mar 15, 2021 1.870 1.870 1.750 1.800 512,927 -0.02(-1.10%)
Mar 12, 2021 1.850 1.890 1.810 1.820 179,500 -0.05(-2.67%)
Mar 11, 2021 1.800 1.890 1.780 1.870 463,672 +0.06(+3.31%)
Mar 10, 2021 1.760 1.950 1.720 1.810 1,264,962 +0.07(+4.02%)
Mar 09, 2021 1.790 1.830 1.730 1.740 363,166 -0.06(-3.33%)
Mar 08, 2021 1.850 1.960 1.760 1.800 376,065 -0.02(-1.10%)
Mar 05, 2021 1.800 1.830 1.750 1.820 300,300 +0.08(+4.60%)
Mar 04, 2021 2.000 2.030 1.700 1.740 421,378 -0.26(-13.00%)
Mar 03, 2021 2.070 2.090 2.000 2.000 158,764 -0.06(-2.91%)
Mar 02, 2021 2.080 2.130 2.030 2.060 160,973 -0.02(-0.96%)
Mar 01, 2021 2.060 2.160 2.030 2.080 221,152 +0.10(+5.05%)
Feb 26, 2021 2.040 2.080 1.930 1.980 325,200 -0.06(-2.94%)
Feb 25, 2021 2.170 2.210 2.030 2.040 210,884 -0.16(-7.27%)
Feb 24, 2021 2.200 2.260 2.190 2.200 210,392 +0.01(+0.46%)
Feb 23, 2021 2.220 2.250 2.050 2.190 370,662 -0.09(-3.95%)
Feb 22, 2021 2.300 2.330 2.250 2.280 411,279 -0.02(-0.87%)
Feb 19, 2021 2.300 2.340 2.260 2.300 178,500 +0.01(+0.44%)
Feb 18, 2021 2.380 2.380 2.250 2.290 234,452 -0.11(-4.58%)
Feb 17, 2021 2.450 2.470 2.360 2.400 342,617 -0.04(-1.64%)
Feb 16, 2021 2.430 2.479 2.410 2.440 296,005 +0.04(+1.67%)
Feb 12, 2021 2.440 2.459 2.350 2.400 340,200 -0.05(-2.04%)
Feb 11, 2021 2.530 2.580 2.350 2.450 537,792 -0.03(-1.21%)
Feb 10, 2021 2.520 2.560 2.400 2.480 466,515 -0.03(-1.20%)
Feb 09, 2021 2.550 2.590 2.450 2.510 312,688 +0.02(+0.80%)
Feb 08, 2021 2.420 2.500 2.400 2.490 335,641 +0.08(+3.32%)
Feb 05, 2021 2.440 2.500 2.400 2.410 225,000 -0.02(-0.82%)
Feb 04, 2021 2.350 2.500 2.350 2.430 344,458 +0.10(+4.29%)
Feb 03, 2021 2.370 2.400 2.330 2.330 200,926 -0.01(-0.43%)
Feb 02, 2021 2.380 2.420 2.340 2.340 160,216 +0.01(+0.43%)
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.