Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextdecade Corp (NQ: NEXT )

7.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 7.200 7.290 6.930 7.190 1,657,731 +0.01(+0.14%)
Nov 26, 2024 7.350 7.415 7.160 7.180 2,274,468 -0.19(-2.58%)
Nov 25, 2024 7.480 7.600 7.205 7.370 2,716,959 -0.11(-1.47%)
Nov 22, 2024 7.290 7.595 7.210 7.480 3,705,534 +0.19(+2.61%)
Nov 21, 2024 7.470 7.470 7.200 7.290 2,521,550 -0.15(-2.02%)
Nov 20, 2024 7.600 7.640 7.380 7.440 2,440,467 -0.16(-2.11%)
Nov 19, 2024 7.460 7.760 7.370 7.600 5,020,194 +0.12(+1.60%)
Nov 18, 2024 7.360 7.645 7.360 7.480 3,636,498 +0.22(+3.03%)
Nov 15, 2024 7.340 7.450 7.100 7.260 2,113,538 -0.01(-0.14%)
Nov 14, 2024 7.100 7.360 7.030 7.270 2,221,310 +0.17(+2.39%)
Nov 13, 2024 7.140 7.247 6.985 7.100 2,043,559 -0.01(-0.14%)
Nov 12, 2024 7.370 7.425 7.030 7.110 1,937,368 -0.28(-3.79%)
Nov 11, 2024 7.210 7.420 6.970 7.390 2,858,200 +0.30(+4.23%)
Nov 08, 2024 6.830 7.100 6.640 7.090 1,878,046 +0.17(+2.46%)
Nov 07, 2024 6.990 6.990 6.700 6.920 2,003,324 +0.06(+0.87%)
Nov 06, 2024 6.640 7.025 6.480 6.860 6,258,576 +0.91(+15.29%)
Nov 05, 2024 5.480 5.950 5.450 5.950 1,345,103 +0.47(+8.58%)
Nov 04, 2024 5.440 5.650 5.360 5.480 1,057,334 +0.09(+1.67%)
Nov 01, 2024 5.910 5.910 5.285 5.390 2,033,002 -0.45(-7.71%)
Oct 31, 2024 5.830 5.910 5.720 5.840 1,434,373 -0.01(-0.17%)
Oct 30, 2024 5.850 6.110 5.760 5.850 1,638,230 -0.01(-0.17%)
Oct 29, 2024 5.880 5.905 5.760 5.860 902,295 -0.02(-0.34%)
Oct 28, 2024 5.870 5.980 5.680 5.880 967,293 +0.01(+0.17%)
Oct 25, 2024 5.840 5.940 5.680 5.870 615,987 +0.08(+1.38%)
Oct 24, 2024 5.530 5.890 5.490 5.790 1,431,155 +0.30(+5.46%)
Oct 23, 2024 5.440 5.530 5.345 5.490 864,752 -0.01(-0.18%)
Oct 22, 2024 5.500 5.590 5.420 5.500 695,632 +0.06(+1.10%)
Oct 21, 2024 5.550 5.610 5.400 5.440 959,915 -0.08(-1.45%)
Oct 18, 2024 5.480 5.640 5.460 5.520 1,890,268 +0.07(+1.28%)
Oct 17, 2024 5.700 5.775 5.370 5.450 1,262,928 -0.24(-4.22%)
Oct 16, 2024 5.420 5.810 5.420 5.690 1,473,804 +0.26(+4.79%)
Oct 15, 2024 5.570 5.570 5.305 5.430 832,549 -0.13(-2.34%)
Oct 14, 2024 5.660 5.670 5.410 5.560 1,193,788 -0.07(-1.24%)
Oct 11, 2024 5.210 5.690 5.210 5.630 2,113,871 +0.39(+7.44%)
Oct 10, 2024 5.100 5.320 5.100 5.240 1,208,548 +0.13(+2.54%)
Oct 09, 2024 5.120 5.130 5.010 5.110 683,597 -0.02(-0.39%)
Oct 08, 2024 5.080 5.160 4.935 5.130 1,288,303 +0.04(+0.79%)
Oct 07, 2024 4.990 5.180 4.955 5.090 1,229,529 +0.09(+1.80%)
Oct 04, 2024 4.900 5.030 4.865 5.000 721,096 +0.12(+2.46%)
Oct 03, 2024 4.750 4.900 4.660 4.880 725,894 +0.10(+2.09%)
Oct 02, 2024 4.700 4.830 4.675 4.780 1,063,478 +0.14(+3.02%)
Oct 01, 2024 4.660 4.745 4.590 4.640 1,161,412 -0.07(-1.49%)
Sep 30, 2024 4.800 4.825 4.630 4.710 1,097,808 -0.09(-1.87%)
Sep 27, 2024 4.790 4.865 4.720 4.800 1,129,728 +0.01(+0.21%)
Sep 26, 2024 4.950 5.050 4.760 4.790 1,102,461 -0.17(-3.43%)
Sep 25, 2024 4.880 5.020 4.800 4.960 1,683,089 +0.04(+0.81%)
Sep 24, 2024 5.000 5.020 4.760 4.920 1,570,700 -0.02(-0.40%)
Sep 23, 2024 4.750 4.960 4.630 4.940 1,716,109 +0.22(+4.66%)
Sep 20, 2024 4.920 4.980 4.710 4.720 5,911,294 -0.18(-3.67%)
Sep 19, 2024 4.930 5.000 4.810 4.900 1,437,087 +0.07(+1.45%)
Sep 18, 2024 4.960 5.010 4.770 4.830 1,393,878 -0.13(-2.62%)
Sep 17, 2024 5.080 5.195 4.950 4.960 1,644,590 -0.07(-1.39%)
Sep 16, 2024 4.900 5.070 4.845 5.030 1,403,300 +0.15(+3.07%)
Sep 13, 2024 4.640 4.960 4.630 4.880 1,684,943 +0.29(+6.32%)
Sep 12, 2024 4.640 4.800 4.580 4.590 923,734 -0.01(-0.22%)
Sep 11, 2024 4.440 4.620 4.440 4.600 1,707,299 +0.13(+2.91%)
Sep 10, 2024 4.750 4.800 4.270 4.470 2,394,298 -0.27(-5.70%)
Sep 09, 2024 4.700 4.945 4.679 4.740 2,066,268 +0.05(+1.07%)
Sep 06, 2024 4.750 4.870 4.655 4.690 1,323,365 -0.09(-1.88%)
Sep 05, 2024 4.370 4.835 4.360 4.780 2,271,927 +0.41(+9.38%)
Sep 04, 2024 4.380 4.535 4.300 4.370 974,246 -0.05(-1.13%)
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.