Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nextdecade Corp (NQ: NEXT ) 7.780 +0.120 (+1.57%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 19, 2024 7.700 7.910 7.570 7.780 844,765 +0.12(+1.57%) Jul 18, 2024 7.840 7.860 7.610 7.660 835,425 -0.14(-1.79%) Jul 17, 2024 8.110 8.200 7.735 7.800 1,114,457 -0.34(-4.18%) Jul 16, 2024 8.220 8.250 8.030 8.140 1,136,897 +0.03(+0.37%) Jul 15, 2024 8.100 8.260 7.970 8.110 1,660,561 +0.10(+1.25%) Jul 12, 2024 7.930 8.050 7.830 8.010 1,139,402 +0.18(+2.30%) Jul 11, 2024 7.610 7.900 7.510 7.830 1,083,608 +0.34(+4.54%) Jul 10, 2024 7.750 7.830 7.470 7.490 1,412,791 -0.25(-3.23%) Jul 09, 2024 7.830 7.950 7.730 7.740 937,798 -0.08(-1.02%) Jul 08, 2024 7.850 7.900 7.750 7.820 724,316 -0.02(-0.26%) Jul 05, 2024 8.010 8.060 7.715 7.840 909,431 -0.15(-1.88%) Jul 03, 2024 8.010 8.155 7.950 7.990 569,344 -0.02(-0.25%) Jul 02, 2024 7.780 8.025 7.700 8.010 1,277,638 +0.23(+2.96%) Jul 01, 2024 8.020 8.050 7.755 7.780 1,570,303 -0.16(-2.02%) Jun 28, 2024 8.100 8.140 7.770 7.940 7,031,216 -0.07(-0.87%) Jun 27, 2024 8.020 8.080 7.935 8.010 1,395,036 -0.01(-0.12%) Jun 26, 2024 8.060 8.130 7.900 8.020 1,673,539 +0.01(+0.12%) Jun 25, 2024 8.000 8.060 7.920 8.010 1,406,437 +0.00(+0.00%) Jun 24, 2024 7.900 8.060 7.880 8.010 1,538,660 +0.15(+1.91%) Jun 21, 2024 7.830 7.910 7.720 7.860 1,786,150 +0.02(+0.26%) Jun 20, 2024 7.600 8.025 7.560 7.840 1,627,481 +0.22(+2.89%) Jun 18, 2024 7.450 7.690 7.394 7.620 885,468 +0.17(+2.28%) Jun 17, 2024 7.750 7.850 7.430 7.450 804,292 -0.33(-4.24%) Jun 14, 2024 7.970 7.975 7.690 7.780 1,528,855 -0.18(-2.26%) Jun 13, 2024 7.930 8.100 7.821 7.960 3,708,117 +0.13(+1.66%) Jun 12, 2024 8.110 8.200 7.820 7.830 1,383,140 -0.06(-0.76%) Jun 11, 2024 7.760 7.955 7.700 7.890 1,743,051 +0.07(+0.90%) Jun 10, 2024 7.730 8.005 7.690 7.820 1,271,395 +0.03(+0.39%) Jun 07, 2024 7.560 7.860 7.530 7.790 1,639,187 +0.10(+1.30%) Jun 06, 2024 7.720 7.790 7.550 7.690 1,638,227 -0.08(-1.03%) Jun 05, 2024 8.010 8.065 7.680 7.770 2,177,184 -0.21(-2.63%) Jun 04, 2024 7.410 8.020 7.110 7.980 3,053,467 +0.52(+6.97%) Jun 03, 2024 7.170 7.505 7.155 7.460 2,402,216 +0.30(+4.19%) May 31, 2024 6.630 7.285 6.630 7.160 2,887,089 +0.59(+8.98%) May 30, 2024 6.570 6.700 6.505 6.570 1,699,853 +0.02(+0.31%) May 29, 2024 6.850 6.885 6.515 6.550 3,004,767 -0.38(-5.48%) May 28, 2024 7.300 7.355 6.890 6.930 2,737,815 -0.29(-4.02%) May 24, 2024 7.360 7.370 7.120 7.220 1,157,309 -0.03(-0.41%) May 23, 2024 7.680 7.680 7.130 7.250 2,453,116 -0.47(-6.09%) May 22, 2024 7.920 7.939 7.560 7.720 1,062,928 -0.21(-2.65%) May 21, 2024 8.000 8.100 7.875 7.930 2,050,106 -0.08(-1.00%) May 20, 2024 7.400 8.239 7.390 8.010 4,056,013 +1.03(+14.76%) May 17, 2024 7.130 7.200 6.950 6.980 983,892 -0.13(-1.83%) May 16, 2024 7.050 7.210 6.930 7.110 855,521 +0.04(+0.57%) May 15, 2024 7.060 7.170 7.000 7.070 987,109 +0.01(+0.14%) May 14, 2024 6.470 7.100 6.380 7.060 2,292,303 +0.59(+9.12%) May 13, 2024 6.830 6.910 6.370 6.470 1,756,776 -0.33(-4.85%) May 10, 2024 6.900 7.410 6.770 6.800 2,973,547 -0.04(-0.58%) May 09, 2024 6.540 6.860 6.520 6.840 1,596,822 +0.27(+4.11%) May 08, 2024 6.560 6.700 6.500 6.570 857,543 -0.07(-1.05%) May 07, 2024 6.540 6.760 6.480 6.640 1,329,328 +0.11(+1.68%) May 06, 2024 6.500 6.570 6.440 6.530 853,520 +0.06(+0.85%) May 03, 2024 6.590 6.620 6.415 6.475 790,521 -0.02(-0.31%) May 02, 2024 6.440 6.585 6.330 6.495 932,960 +0.09(+1.41%) 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.