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 (%)
May 31, 2019 5.430 5.550 5.122 5.430 50,100 +0.01(+0.18%)
May 30, 2019 5.340 5.495 5.250 5.420 28,220 +0.19(+3.63%)
May 29, 2019 5.330 5.450 5.209 5.230 21,149 -0.07(-1.32%)
May 28, 2019 5.480 5.840 5.260 5.300 40,379 -0.11(-2.03%)
May 24, 2019 5.550 5.680 5.170 5.410 23,000 +0.21(+4.04%)
May 23, 2019 5.420 5.560 5.100 5.200 24,583 -0.27(-4.94%)
May 22, 2019 5.310 5.770 5.310 5.470 9,396 +0.14(+2.63%)
May 21, 2019 5.480 5.530 5.050 5.330 19,473 -0.10(-1.84%)
May 20, 2019 5.470 5.530 5.200 5.430 25,935 +0.00(+0.00%)
May 17, 2019 5.500 5.899 5.370 5.430 22,000 -0.07(-1.27%)
May 16, 2019 5.900 5.900 5.300 5.500 67,118 -0.38(-6.46%)
May 15, 2019 5.400 5.940 5.390 5.880 43,485 +0.43(+7.89%)
May 14, 2019 5.250 5.464 5.100 5.450 44,925 +0.20(+3.81%)
May 13, 2019 5.310 5.400 5.100 5.250 29,432 -0.19(-3.49%)
May 10, 2019 5.330 5.440 5.300 5.440 16,800 +0.12(+2.26%)
May 09, 2019 5.500 5.500 5.300 5.320 22,411 -0.13(-2.39%)
May 08, 2019 5.310 5.500 5.310 5.450 20,700 +0.07(+1.30%)
May 07, 2019 5.550 5.740 5.380 5.380 26,095 -0.09(-1.65%)
May 06, 2019 5.370 5.580 5.250 5.470 24,678 +0.03(+0.55%)
May 03, 2019 5.420 5.560 5.334 5.440 20,200 -0.01(-0.18%)
May 02, 2019 5.600 5.690 5.420 5.450 51,962 -0.07(-1.27%)
May 01, 2019 5.570 5.768 5.510 5.520 34,910 -0.03(-0.54%)
Apr 30, 2019 5.570 5.800 5.510 5.550 95,489 -0.20(-3.48%)
Apr 29, 2019 5.520 5.820 5.359 5.750 25,997 +0.24(+4.36%)
Apr 26, 2019 5.400 5.650 5.250 5.510 28,500 +0.21(+3.96%)
Apr 25, 2019 5.290 5.550 5.250 5.300 14,566 +0.08(+1.53%)
Apr 24, 2019 5.370 5.370 5.220 5.220 5,120 -0.17(-3.15%)
Apr 23, 2019 5.220 5.390 5.170 5.390 25,062 +0.22(+4.26%)
Apr 22, 2019 5.160 5.269 5.160 5.170 12,637 +0.01(+0.19%)
Apr 18, 2019 5.200 5.260 5.075 5.160 15,500 -0.08(-1.53%)
Apr 17, 2019 5.270 5.720 5.180 5.240 27,753 -0.07(-1.32%)
Apr 16, 2019 5.180 5.390 5.030 5.310 23,190 +0.03(+0.57%)
Apr 15, 2019 5.120 5.370 5.020 5.280 28,881 +0.09(+1.73%)
Apr 12, 2019 5.280 5.325 4.930 5.190 14,900 -0.09(-1.70%)
Apr 11, 2019 5.210 5.430 5.100 5.280 7,397 +0.13(+2.52%)
Apr 10, 2019 5.030 5.170 5.030 5.150 7,189 +0.10(+1.98%)
Apr 09, 2019 4.910 5.250 4.910 5.050 26,315 +0.14(+2.85%)
Apr 08, 2019 5.120 5.290 4.900 4.910 43,638 -0.21(-4.10%)
Apr 05, 2019 5.280 5.460 5.050 5.120 31,400 -0.08(-1.54%)
Apr 04, 2019 5.400 5.400 4.809 5.200 48,107 -0.20(-3.70%)
Apr 03, 2019 5.450 5.821 5.350 5.400 114,706 +0.01(+0.19%)
Apr 02, 2019 6.270 6.450 5.180 5.390 185,259 -0.20(-3.58%)
Apr 01, 2019 5.670 5.802 5.510 5.590 73,905 +0.07(+1.27%)
Mar 29, 2019 5.220 5.960 5.220 5.520 251,700 +0.46(+9.09%)
Mar 28, 2019 4.950 5.090 4.950 5.060 22,419 +0.21(+4.33%)
Mar 27, 2019 4.910 4.950 4.550 4.850 19,286 +0.02(+0.41%)
Mar 26, 2019 4.840 4.936 4.610 4.830 34,966 +0.04(+0.84%)
Mar 25, 2019 4.620 4.790 4.500 4.790 16,441 +0.17(+3.68%)
Mar 22, 2019 4.850 4.850 4.610 4.620 20,600 +0.09(+1.99%)
Mar 21, 2019 4.390 4.800 4.390 4.530 35,558 +0.21(+4.86%)
Mar 20, 2019 4.980 4.980 4.310 4.320 40,111 -0.63(-12.73%)
Mar 19, 2019 4.730 4.980 4.730 4.950 15,239 +0.22(+4.65%)
Mar 18, 2019 4.810 4.976 4.690 4.730 32,988 -0.04(-0.84%)
Mar 15, 2019 4.670 4.850 4.670 4.770 40,300 +0.11(+2.36%)
Mar 14, 2019 4.660 4.920 4.610 4.660 27,651 +0.13(+2.87%)
Mar 13, 2019 4.620 4.620 4.439 4.530 5,808 -0.03(-0.66%)
Mar 12, 2019 4.470 4.691 4.400 4.560 28,389 +0.13(+2.93%)
Mar 11, 2019 4.300 4.440 4.163 4.430 13,314 +0.15(+3.50%)
Mar 08, 2019 4.500 4.590 4.280 4.280 33,700 +0.16(+3.88%)
Mar 07, 2019 4.350 4.698 3.720 4.120 131,572 -0.24(-5.50%)
Mar 06, 2019 4.580 4.640 4.350 4.360 28,385 -0.14(-3.11%)
Mar 05, 2019 4.220 4.829 4.220 4.500 145,982 +0.34(+8.17%)
Mar 04, 2019 3.710 4.250 3.670 4.160 37,126 +0.51(+13.97%)
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.