Menu

Nextdecade Corp (NQ: NEXT )

5.850 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 4.640 4.700 4.270 4.420 1,788,726 -0.24(-5.15%)
Aug 30, 2024 4.620 4.745 4.565 4.660 2,054,838 +0.04(+0.87%)
Aug 29, 2024 4.610 4.728 4.520 4.620 1,106,675 +0.01(+0.22%)
Aug 28, 2024 4.760 4.765 4.510 4.610 1,353,566 -0.20(-4.16%)
Aug 27, 2024 5.000 5.030 4.800 4.810 954,661 -0.20(-3.99%)
Aug 26, 2024 4.990 5.075 4.860 5.010 1,543,712 +0.11(+2.24%)
Aug 23, 2024 4.770 4.910 4.765 4.900 1,311,118 +0.15(+3.16%)
Aug 22, 2024 4.950 5.080 4.730 4.750 1,621,264 -0.21(-4.23%)
Aug 21, 2024 4.650 4.995 4.650 4.960 1,985,555 +0.26(+5.53%)
Aug 20, 2024 4.730 4.825 4.635 4.700 1,233,674 -0.01(-0.21%)
Aug 19, 2024 4.700 4.865 4.650 4.710 3,052,832 +0.01(+0.21%)
Aug 16, 2024 4.800 4.800 4.520 4.700 2,467,229 -0.13(-2.69%)
Aug 15, 2024 4.800 4.870 4.370 4.830 2,761,497 -0.01(-0.21%)
Aug 14, 2024 5.100 5.140 4.755 4.840 3,227,237 -0.21(-4.16%)
Aug 13, 2024 4.950 5.245 4.837 5.050 2,717,766 +0.18(+3.70%)
Aug 12, 2024 5.020 5.170 4.780 4.870 2,441,186 -0.10(-2.01%)
Aug 09, 2024 5.290 5.390 4.780 4.970 4,013,219 -0.24(-4.61%)
Aug 08, 2024 5.260 5.290 4.915 5.210 5,847,359 -0.08(-1.51%)
Aug 07, 2024 6.000 6.050 5.260 5.290 7,486,089 -1.10(-17.21%)
Aug 06, 2024 7.990 8.040 6.250 6.390 7,706,772 -1.39(-17.87%)
Aug 05, 2024 7.820 8.010 7.570 7.780 1,597,734 -0.52(-6.27%)
Aug 02, 2024 8.070 8.379 7.990 8.300 2,425,960 -0.02(-0.24%)
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.