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

Nextdecade Corp (NQ: NEXT )

7.110 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 7.940 8.100 6.970 7.160 2,138,958 -0.63(-8.09%)
May 27, 2022 7.350 7.800 7.220 7.790 1,226,863 +0.39(+5.27%)
May 26, 2022 7.480 7.600 7.170 7.400 925,757 -0.01(-0.13%)
May 25, 2022 6.840 7.550 6.800 7.410 2,076,085 +0.66(+9.78%)
May 24, 2022 6.700 6.830 6.410 6.750 517,230 -0.10(-1.46%)
May 23, 2022 6.570 7.010 6.300 6.850 789,783 +0.28(+4.26%)
May 20, 2022 6.790 7.050 6.400 6.570 491,670 -0.11(-1.65%)
May 19, 2022 6.590 6.925 6.250 6.680 1,270,773 -0.28(-4.02%)
May 18, 2022 7.290 7.400 6.770 6.960 861,112 -0.26(-3.60%)
May 17, 2022 6.690 7.540 6.630 7.220 1,464,837 +0.56(+8.41%)
May 16, 2022 6.140 6.840 6.015 6.660 1,000,842 +0.57(+9.36%)
May 13, 2022 5.400 6.210 5.300 6.090 1,230,779 +0.79(+14.91%)
May 12, 2022 5.180 5.330 4.970 5.300 1,021,967 -0.01(-0.19%)
May 11, 2022 5.260 5.698 5.200 5.310 771,234 +0.12(+2.31%)
May 10, 2022 5.460 5.550 5.025 5.190 985,018 -0.01(-0.19%)
May 09, 2022 6.160 6.155 5.170 5.200 1,230,360 -1.09(-17.33%)
May 06, 2022 6.810 6.960 6.155 6.290 1,232,092 -0.48(-7.09%)
May 05, 2022 6.460 6.850 6.100 6.770 989,774 +0.31(+4.80%)
May 04, 2022 6.510 6.670 5.960 6.460 776,522 +0.15(+2.38%)
May 03, 2022 6.170 6.730 6.090 6.310 1,282,469 +0.14(+2.27%)
May 02, 2022 5.730 6.250 5.720 6.170 2,168,153 +0.58(+10.38%)
Apr 29, 2022 6.220 6.310 5.580 5.590 777,433 -0.63(-10.13%)
Apr 28, 2022 6.020 6.310 5.600 6.220 1,364,665 +0.31(+5.25%)
Apr 27, 2022 5.660 6.050 5.650 5.910 927,517 +0.25(+4.42%)
Apr 26, 2022 5.690 5.708 5.130 5.660 1,830,725 -0.40(-6.60%)
Apr 25, 2022 5.900 6.140 5.540 6.060 1,133,522 -0.04(-0.66%)
Apr 22, 2022 6.330 6.655 6.025 6.100 921,165 -0.34(-5.28%)
Apr 21, 2022 6.940 7.340 6.350 6.440 1,318,559 -0.54(-7.74%)
Apr 20, 2022 6.900 7.120 6.380 6.980 1,127,228 +0.03(+0.43%)
Apr 19, 2022 6.540 7.170 6.480 6.950 1,529,476 +0.20(+2.96%)
Apr 18, 2022 7.400 7.580 6.620 6.750 2,438,009 -0.62(-8.41%)
Apr 14, 2022 6.100 7.610 6.030 7.370 3,412,965 +1.20(+19.45%)
Apr 13, 2022 6.670 6.980 6.100 6.170 1,799,196 -0.36(-5.51%)
Apr 12, 2022 6.350 6.900 6.250 6.530 1,775,978 +0.31(+4.98%)
Apr 11, 2022 6.120 6.350 5.820 6.220 1,204,240 +0.01(+0.16%)
Apr 08, 2022 6.200 6.440 5.940 6.210 1,280,468 +0.00(+0.00%)
Apr 07, 2022 6.500 6.590 5.810 6.210 2,128,030 +0.11(+1.80%)
Apr 06, 2022 6.100 7.810 6.100 6.100 13,285,377 +0.12(+2.01%)
Apr 05, 2022 6.220 6.420 5.920 5.980 930,754 -0.19(-3.08%)
Apr 04, 2022 7.000 7.000 5.960 6.170 1,814,967 -0.77(-11.10%)
Apr 01, 2022 6.500 7.075 5.780 6.940 3,595,878 +0.32(+4.83%)
Mar 31, 2022 6.060 7.330 6.017 6.620 3,922,022 +0.53(+8.70%)
Mar 30, 2022 6.280 6.930 5.980 6.090 2,484,152 -0.12(-1.93%)
Mar 29, 2022 5.570 6.210 5.300 6.210 1,934,190 +0.11(+1.80%)
Mar 28, 2022 6.240 6.750 5.340 6.100 4,863,034 -0.26(-4.09%)
Mar 25, 2022 5.060 6.610 4.810 6.360 17,250,702 +1.55(+32.22%)
Mar 24, 2022 4.360 4.960 4.310 4.810 2,610,469 +0.72(+17.60%)
Mar 23, 2022 3.940 4.110 3.860 4.090 478,955 +0.21(+5.41%)
Mar 22, 2022 3.900 3.920 3.680 3.880 287,574 +0.07(+1.84%)
Mar 21, 2022 3.670 3.980 3.655 3.810 454,027 +0.23(+6.42%)
Mar 18, 2022 3.640 3.740 3.510 3.580 343,397 -0.11(-2.98%)
Mar 17, 2022 3.500 3.775 3.466 3.690 295,488 +0.28(+8.21%)
Mar 16, 2022 3.360 3.530 3.290 3.410 322,556 +0.10(+3.02%)
Mar 15, 2022 3.170 3.370 3.060 3.310 310,099 +0.00(+0.00%)
Mar 14, 2022 3.770 3.840 3.260 3.310 427,135 -0.55(-14.25%)
Mar 11, 2022 3.890 3.950 3.760 3.860 295,502 -0.05(-1.28%)
Mar 10, 2022 3.890 3.960 3.740 3.910 369,115 +0.07(+1.82%)
Mar 09, 2022 3.900 3.970 3.660 3.840 829,256 -0.07(-1.79%)
Mar 08, 2022 3.950 4.270 3.750 3.910 1,181,321 +0.14(+3.71%)
Mar 07, 2022 3.730 3.960 3.550 3.770 1,163,803 +0.12(+3.29%)
Mar 04, 2022 3.320 3.860 3.235 3.650 1,265,049 +0.33(+9.94%)
Mar 03, 2022 3.350 3.420 3.180 3.320 679,012 -0.20(-5.68%)
Mar 02, 2022 3.360 3.720 3.355 3.520 713,875 +0.19(+5.71%)
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.