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 29, 2020 1.580 1.580 1.440 1.510 96,100 +0.00(+0.00%)
May 28, 2020 1.580 1.580 1.500 1.510 56,858 -0.03(-2.27%)
May 27, 2020 1.570 1.580 1.450 1.545 75,641 +0.01(+0.98%)
May 26, 2020 1.560 1.570 1.510 1.530 72,123 +0.06(+4.08%)
May 22, 2020 1.480 1.550 1.450 1.470 97,500 +0.02(+1.38%)
May 21, 2020 1.600 1.600 1.410 1.450 75,870 -0.06(-3.97%)
May 20, 2020 1.530 1.635 1.470 1.510 90,906 +0.04(+2.72%)
May 19, 2020 1.400 1.533 1.380 1.470 92,544 +0.07(+5.00%)
May 18, 2020 1.290 1.580 1.290 1.400 202,369 +0.20(+16.67%)
May 15, 2020 1.120 1.210 1.120 1.200 41,700 +0.03(+2.56%)
May 14, 2020 1.230 1.230 1.115 1.170 50,700 -0.05(-4.10%)
May 13, 2020 1.390 1.390 1.200 1.220 90,005 -0.18(-12.86%)
May 12, 2020 1.480 1.580 1.400 1.400 51,540 -0.06(-4.11%)
May 11, 2020 1.500 1.580 1.400 1.460 41,575 -0.04(-2.67%)
May 08, 2020 1.610 1.610 1.500 1.500 44,600 -0.07(-4.46%)
May 07, 2020 1.570 1.605 1.500 1.570 24,575 +0.04(+2.61%)
May 06, 2020 1.520 1.666 1.500 1.530 46,292 +0.07(+4.79%)
May 05, 2020 1.650 1.650 1.420 1.460 111,388 -0.19(-11.52%)
May 04, 2020 1.750 1.770 1.520 1.650 63,082 -0.08(-4.62%)
May 01, 2020 1.700 1.849 1.670 1.730 84,800 +0.06(+3.59%)
Apr 30, 2020 1.800 1.800 1.620 1.670 57,910 -0.12(-6.70%)
Apr 29, 2020 1.820 1.820 1.650 1.790 47,070 -0.00(-0.28%)
Apr 28, 2020 1.960 1.970 1.670 1.795 49,088 -0.09(-5.03%)
Apr 27, 2020 1.900 1.910 1.830 1.890 44,127 +0.04(+2.16%)
Apr 24, 2020 1.880 1.900 1.790 1.850 15,400 -0.01(-0.54%)
Apr 23, 2020 1.830 1.930 1.760 1.860 24,519 -0.03(-1.59%)
Apr 22, 2020 1.940 1.993 1.750 1.890 50,694 +0.04(+2.16%)
Apr 21, 2020 1.750 2.070 1.640 1.850 82,323 +0.07(+3.93%)
Apr 20, 2020 2.040 2.200 1.780 1.780 55,452 -0.27(-13.17%)
Apr 17, 2020 2.010 2.185 2.000 2.050 64,100 +0.17(+9.04%)
Apr 16, 2020 2.050 2.050 1.815 1.880 73,318 -0.17(-8.29%)
Apr 15, 2020 2.030 2.150 1.980 2.050 48,372 -0.02(-0.97%)
Apr 14, 2020 2.100 2.230 2.050 2.070 24,605 -0.01(-0.48%)
Apr 13, 2020 2.110 2.240 2.020 2.080 34,498 +0.06(+2.97%)
Apr 09, 2020 2.200 2.250 2.000 2.020 50,200 -0.09(-4.27%)
Apr 08, 2020 2.130 2.140 1.960 2.110 50,778 +0.17(+8.76%)
Apr 07, 2020 1.900 1.940 1.739 1.940 98,138 +0.21(+12.14%)
Apr 06, 2020 1.560 1.730 1.520 1.730 34,254 +0.27(+18.49%)
Apr 03, 2020 1.540 1.640 1.445 1.460 24,000 -0.01(-0.68%)
Apr 02, 2020 1.600 1.700 1.300 1.470 57,816 -0.12(-7.55%)
Apr 01, 2020 1.840 1.890 1.550 1.590 35,011 -0.29(-15.43%)
Mar 31, 2020 1.780 1.880 1.750 1.880 36,358 +0.03(+1.62%)
Mar 30, 2020 1.750 1.850 1.670 1.850 23,823 +0.13(+7.56%)
Mar 27, 2020 1.950 1.950 1.700 1.720 44,900 -0.23(-11.79%)
Mar 26, 2020 1.960 1.960 1.840 1.950 37,590 +0.00(+0.00%)
Mar 25, 2020 1.990 1.990 1.770 1.950 29,902 -0.02(-1.02%)
Mar 24, 2020 1.850 2.020 1.770 1.970 43,068 +0.21(+11.93%)
Mar 23, 2020 1.760 1.923 1.600 1.760 36,210 -0.09(-4.86%)
Mar 20, 2020 1.980 2.030 1.631 1.850 97,200 -0.08(-4.15%)
Mar 19, 2020 1.540 1.930 1.500 1.930 56,646 +0.39(+25.32%)
Mar 18, 2020 2.250 2.410 1.517 1.540 76,284 -0.48(-23.76%)
Mar 17, 2020 1.250 2.020 1.250 2.020 68,759 +0.81(+66.94%)
Mar 16, 2020 1.590 1.740 1.200 1.210 69,940 -0.57(-32.02%)
Mar 13, 2020 1.720 1.997 1.623 1.780 61,200 +0.27(+17.88%)
Mar 12, 2020 1.750 1.760 1.500 1.510 42,262 -0.32(-17.49%)
Mar 11, 2020 2.100 2.120 1.780 1.830 99,472 -0.27(-12.86%)
Mar 10, 2020 2.240 2.240 2.030 2.100 71,238 +0.08(+3.96%)
Mar 09, 2020 1.880 2.040 1.500 2.020 59,217 -0.09(-4.27%)
Mar 06, 2020 2.520 2.574 2.050 2.110 50,400 -0.32(-13.17%)
Mar 05, 2020 2.600 2.650 2.380 2.430 50,302 -0.22(-8.30%)
Mar 04, 2020 2.510 2.900 2.440 2.650 72,843 -0.13(-4.68%)
Mar 03, 2020 2.940 2.940 2.760 2.780 91,660 +0.03(+1.09%)
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.