Nextdecade Corp (NQ: NEXT )

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.