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

Nextdecade Corp (NQ: NEXT )

8.010 +1.030 (+14.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2018 6.790 6.790 6.790 0 +0.14(+2.11%)
Aug 30, 2018 6.590 6.690 6.560 6.650 30,414 +0.10(+1.53%)
Aug 29, 2018 6.580 6.670 6.500 6.550 21,746 -0.03(-0.46%)
Aug 28, 2018 6.640 6.640 6.550 6.580 13,784 -0.07(-1.05%)
Aug 27, 2018 6.470 6.700 6.461 6.650 17,424 +0.17(+2.62%)
Aug 24, 2018 6.500 6.540 6.450 6.480 16,500 +0.03(+0.47%)
Aug 23, 2018 6.450 6.530 6.150 6.450 14,289 +0.00(+0.00%)
Aug 22, 2018 6.090 6.490 6.090 6.450 6,387 +0.00(+0.00%)
Aug 21, 2018 6.410 6.540 6.405 6.450 30,540 +0.04(+0.62%)
Aug 20, 2018 6.290 6.430 6.290 6.410 18,808 +0.16(+2.56%)
Aug 17, 2018 6.300 6.350 6.250 6.250 4,700 -0.08(-1.26%)
Aug 16, 2018 6.180 6.350 6.135 6.330 17,326 +0.18(+2.93%)
Aug 15, 2018 5.920 6.230 5.920 6.150 20,888 -0.12(-1.91%)
Aug 14, 2018 6.100 6.289 6.100 6.270 9,233 +0.09(+1.46%)
Aug 13, 2018 6.090 6.300 6.030 6.180 7,458 -0.17(-2.68%)
Aug 10, 2018 6.270 6.360 6.080 6.350 6,600 +0.02(+0.32%)
Aug 09, 2018 6.370 6.400 6.290 6.330 15,348 -0.12(-1.86%)
Aug 08, 2018 6.311 6.500 6.311 6.450 9,307 +0.15(+2.38%)
Aug 07, 2018 6.270 6.300 6.000 6.300 27,691 -0.04(-0.63%)
Aug 06, 2018 6.350 6.370 6.290 6.340 4,866 +0.06(+0.96%)
Aug 03, 2018 6.380 6.500 6.280 6.280 2,900 -0.13(-2.03%)
Aug 02, 2018 6.350 6.500 6.250 6.410 11,551 +0.10(+1.58%)
Aug 01, 2018 6.460 6.500 6.290 6.310 31,775 -0.16(-2.47%)
Jul 31, 2018 6.280 6.500 6.280 6.470 15,573 +0.19(+3.03%)
Jul 30, 2018 6.340 6.500 6.170 6.280 8,460 -0.21(-3.24%)
Jul 27, 2018 6.500 6.500 6.450 6.490 14,300 +0.00(+0.00%)
Jul 26, 2018 6.270 6.500 6.270 6.490 4,604 +0.21(+3.34%)
Jul 25, 2018 6.390 6.400 6.260 6.280 6,961 -0.13(-2.03%)
Jul 24, 2018 6.370 6.560 6.370 6.410 12,252 +0.00(+0.00%)
Jul 23, 2018 6.420 6.290 6.410 16,388 -0.01(-0.16%)
Jul 20, 2018 6.550 6.555 6.250 6.420 12,660 -0.14(-2.13%)
Jul 19, 2018 6.400 6.760 6.400 6.560 11,978 +0.25(+3.96%)
Jul 18, 2018 6.210 6.420 6.180 6.310 18,973 +0.06(+0.96%)
Jul 17, 2018 6.240 6.380 6.240 6.250 15,373 +0.02(+0.32%)
Jul 16, 2018 6.160 6.300 6.150 6.230 11,263 -0.01(-0.16%)
Jul 13, 2018 6.150 6.240 9,969 +0.02(+0.32%)
Jul 12, 2018 6.170 6.280 6.170 6.220 14,662 -0.17(-2.66%)
Jul 11, 2018 6.360 6.700 6.360 6.390 7,169 -0.06(-0.93%)
Jul 10, 2018 6.550 6.610 6.390 6.450 10,584 -0.14(-2.12%)
Jul 09, 2018 6.230 6.790 6.230 6.590 26,412 +0.32(+5.10%)
Jul 06, 2018 6.400 6.480 6.022 6.270 12,551 -0.17(-2.64%)
Jul 05, 2018 6.270 6.650 6.270 6.440 20,562 +0.22(+3.54%)
Jul 03, 2018 6.220 6.220 6.220 0 -0.27(-4.16%)
Jul 02, 2018 6.780 6.780 6.480 6.490 27,957 -0.35(-5.12%)
Jun 29, 2018 6.860 6.870 6.660 6.840 60,106 +0.04(+0.59%)
Jun 28, 2018 6.420 6.800 6.420 6.800 60,442 +0.31(+4.78%)
Jun 27, 2018 6.810 6.830 6.450 6.490 34,983 -0.29(-4.28%)
Jun 26, 2018 6.300 6.930 6.300 6.780 73,926 +0.59(+9.53%)
Jun 25, 2018 5.920 6.350 5.920 6.190 36,990 +0.16(+2.65%)
Jun 22, 2018 5.990 6.115 5.840 6.030 804,277 +0.02(+0.33%)
Jun 21, 2018 6.100 6.100 5.605 6.010 74,696 -0.02(-0.33%)
Jun 20, 2018 6.050 6.115 6.000 6.030 88,864 +0.03(+0.50%)
Jun 19, 2018 5.940 6.260 5.869 6.000 142,290 -0.01(-0.17%)
Jun 18, 2018 6.060 6.320 5.990 6.010 232,123 +0.02(+0.33%)
Jun 15, 2018 6.120 5.560 5.990 258,772 -0.13(-2.12%)
Jun 14, 2018 6.100 6.525 6.060 6.120 76,451 +0.02(+0.33%)
Jun 13, 2018 6.210 6.410 6.010 6.100 89,468 -0.15(-2.40%)
Jun 12, 2018 6.210 6.700 6.130 6.250 11,452 +0.00(+0.00%)
Jun 11, 2018 6.410 6.535 6.210 6.250 17,847 -0.20(-3.10%)
Jun 08, 2018 6.470 6.890 6.190 6.450 20,130 -0.05(-0.77%)
Jun 07, 2018 6.620 6.635 6.000 6.500 15,356 -0.08(-1.22%)
Jun 06, 2018 6.780 6.790 6.390 6.580 14,988 -0.22(-3.24%)
Jun 05, 2018 6.540 7.530 6.010 6.800 54,725 +0.22(+3.34%)
Jun 04, 2018 6.970 7.145 6.440 6.580 17,107 -0.43(-6.13%)
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.