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

Nextdecade Corp (NQ: NEXT )

7.940 +0.960 (+13.75%)
Streaming Delayed Price Updated: 12:15 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 (%)
Oct 31, 2018 5.050 5.200 5.000 5.190 25,962 +0.13(+2.57%)
Oct 30, 2018 4.970 5.130 4.970 5.060 27,837 -0.04(-0.78%)
Oct 29, 2018 5.159 5.159 4.890 5.100 81,568 -0.04(-0.78%)
Oct 26, 2018 5.050 5.230 5.050 5.140 27,100 -0.06(-1.15%)
Oct 25, 2018 5.170 5.280 5.150 5.200 16,561 +0.03(+0.58%)
Oct 24, 2018 5.240 5.280 5.170 5.170 8,457 -0.10(-1.90%)
Oct 23, 2018 5.280 5.450 5.200 5.270 18,086 -0.04(-0.75%)
Oct 22, 2018 5.320 5.400 5.210 5.310 13,190 +0.11(+2.12%)
Oct 19, 2018 5.240 5.380 5.150 5.200 64,600 -0.04(-0.76%)
Oct 18, 2018 5.240 5.314 5.200 5.240 12,169 -0.02(-0.38%)
Oct 17, 2018 5.290 5.395 5.200 5.260 23,233 -0.04(-0.75%)
Oct 16, 2018 5.200 5.340 5.020 5.300 47,250 +0.20(+3.92%)
Oct 15, 2018 5.140 5.220 5.010 5.100 25,317 -0.10(-1.92%)
Oct 12, 2018 5.140 5.230 5.040 5.200 31,200 +0.16(+3.17%)
Oct 11, 2018 5.100 5.150 4.780 5.040 53,576 -0.05(-0.98%)
Oct 10, 2018 5.290 5.485 5.010 5.090 23,776 -0.20(-3.78%)
Oct 09, 2018 5.500 5.525 5.191 5.290 28,243 -0.17(-3.11%)
Oct 08, 2018 5.500 5.520 5.450 5.460 8,905 -0.03(-0.55%)
Oct 05, 2018 5.520 5.540 5.450 5.490 136,000 -0.02(-0.36%)
Oct 04, 2018 5.500 5.610 5.450 5.510 20,386 -0.02(-0.36%)
Oct 03, 2018 5.500 5.600 5.460 5.530 27,702 +0.01(+0.18%)
Oct 02, 2018 5.490 5.560 5.450 5.520 47,936 +0.06(+1.10%)
Oct 01, 2018 5.640 5.670 5.450 5.460 62,760 -0.19(-3.36%)
Sep 28, 2018 5.470 5.650 5.330 5.650 36,300 +0.19(+3.48%)
Sep 27, 2018 5.310 5.490 5.310 5.460 39,471 +0.13(+2.44%)
Sep 26, 2018 5.270 5.500 4.950 5.330 81,286 -0.19(-3.44%)
Sep 25, 2018 5.280 5.730 5.280 5.520 78,928 +0.30(+5.75%)
Sep 24, 2018 4.760 5.340 4.660 5.220 136,685 +0.53(+11.30%)
Sep 21, 2018 4.280 4.790 4.280 4.690 190,100 +0.41(+9.58%)
Sep 20, 2018 4.450 4.660 4.200 4.280 82,236 -0.03(-0.70%)
Sep 19, 2018 4.400 4.500 4.210 4.310 63,501 -0.10(-2.27%)
Sep 18, 2018 4.290 4.620 4.280 4.410 77,170 +0.10(+2.32%)
Sep 17, 2018 4.420 4.600 4.130 4.310 78,943 -0.10(-2.27%)
Sep 14, 2018 4.490 4.770 4.370 4.410 47,800 -0.11(-2.43%)
Sep 13, 2018 4.750 5.010 4.470 4.520 71,189 -0.14(-3.00%)
Sep 12, 2018 4.700 4.750 4.540 4.660 49,720 -0.05(-1.06%)
Sep 11, 2018 4.960 4.960 4.585 4.710 48,635 -0.20(-4.07%)
Sep 10, 2018 5.190 5.190 4.800 4.910 66,722 -0.02(-0.41%)
Sep 07, 2018 4.970 4.990 4.890 4.930 69,800 -0.23(-4.46%)
Sep 06, 2018 5.830 5.900 5.001 5.160 705,183 -0.74(-12.54%)
Sep 05, 2018 6.380 6.380 5.840 5.900 45,875 -0.39(-6.20%)
Sep 04, 2018 6.810 6.850 6.260 6.290 38,758 -0.50(-7.36%)
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%)
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.