NextDecade Corporation (2XD)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 8.38 | 0 | 0 | 0 | DE |
| 4 | 1.294 | 18.3078664403 | 7.068 | 8.38 | 6.304 | 924 | 7.21730799 | DE |
| 12 | 1.718 | 25.8579169175 | 6.644 | 9.066 | 6.304 | 532 | 7.59082778 | DE |
| 26 | 3.941 | 89.1427278896 | 4.421 | 9.066 | 4.421 | 449 | 6.99137732 | DE |
| 52 | 3.292 | 64.9309664694 | 5.07 | 9.066 | 4.2089999 | 385 | 6.80732478 | DE |
| 156 | 2.652 | 46.4448336252 | 5.71 | 9.066 | 3.915 | 417 | 5.96200433 | DE |
| 260 | 2.652 | 46.4448336252 | 5.71 | 9.066 | 3.915 | 417 | 5.96200433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 8.38 | 2.08 | 32.93 | 8.38 | 8.38 | 8.38 | 23 |
| 1742506020 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
| 1742419620 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
| 1742333220 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
| 1742246820 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
| 1741987620 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
| 1741901220 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
| 1741814820 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
| 1741728420 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
| 1741642020 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
| 1741382820 | 6.304 | -0.51 | -7.46 | 6.6 | 6.806 | 6.304 | 588 |
| 1741296420 | 6.812 | 0 | 0.00 | 6.812 | 6.812 | 6.812 | 0 |
| 1741210020 | 6.812 | -0.29 | -4.08 | 7.406 | 7.406 | 6.812 | 136 |
| 1741123620 | 7.102 | -0.25 | -3.45 | 7.004 | 7.29 | 6.948 | 3321 |
| 1741037220 | 7.356 | -0.43 | -5.52 | 7.79 | 8.0239999 | 7.356 | 454 |
| 1740778020 | 7.786 | 0.64 | 8.90 | 6.878 | 7.786 | 6.878 | 1652 |
| 1740691620 | 7.15 | 0.08 | 1.16 | 7.142 | 7.15 | 6.806 | 249 |
| 1740605220 | 7.068 | 0 | 0.00 | 7.068 | 7.068 | 7.068 | 0 |
| 1740518820 | 7.068 | -0.72 | -9.27 | 7.068 | 7.068 | 7.068 | 71 |
| 1740432420 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1740173220 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1740086820 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1740000420 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1739914020 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1739827620 | 7.79 | 0.04 | 0.52 | 7.79 | 7.79 | 7.79 | 367 |
| 1739568420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739482020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739395620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739309220 | 7.75 | -0.58 | -7.01 | 7.75 | 7.75 | 7.75 | 195 |
| 1739222820 | 8.334 | 0 | 0.00 | 8.334 | 8.334 | 8.334 | 0 |
| 1738963620 | 8.334 | 0 | 0.00 | 8.334 | 8.334 | 8.334 | 0 |
| 1738877220 | 8.334 | -0.02 | -0.26 | 8.17 | 8.334 | 8.17 | 205 |
| 1738790820 | 8.356 | 0.03 | 0.36 | 8.17 | 8.356 | 8.17 | 570 |
| 1738704420 | 8.326 | 0 | 0.00 | 8.326 | 8.326 | 8.326 | 0 |
| 1738618020 | 8.326 | -0.01 | -0.14 | 8.302 | 8.326 | 8.302 | 84 |
| 1738358820 | 8.3379999 | 0 | 0.00 | 8.3379999 | 8.3379999 | 8.3379999 | 0 |
| 1738272420 | 8.3379999 | 0.1 | 1.19 | 8.3379999 | 8.3379999 | 8.3379999 | 282 |
| 1738186020 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1738099620 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1738013220 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1737754020 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1737667620 | 8.24 | -0.34 | -3.96 | 8.24 | 8.24 | 8.24 | 155 |
| 1737581220 | 8.58 | 0.03 | 0.30 | 8.58 | 8.58 | 8.58 | 374 |
| 1737494820 | 8.554 | -0.33 | -3.76 | 8.554 | 8.554 | 8.554 | 222 |
| 1737408420 | 8.888 | 0 | 0.00 | 8.888 | 8.888 | 8.888 | 0 |
| 1737149220 | 8.888 | 0.88 | 10.99 | 8.9979999 | 9.066 | 8.738 | 882 |
| 1737062820 | 8.0079999 | 0.08 | 1.06 | 8.0079999 | 8.0079999 | 8.0079999 | 23 |
| 1736976420 | 7.924 | 0.1 | 1.30 | 7.924 | 7.924 | 7.924 | 2026 |
| 1736890020 | 7.822 | 0.11 | 1.45 | 7.44 | 7.822 | 7.44 | 125 |
| 1736803620 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1736544420 | 7.71 | -0.24 | -3.07 | 7.71 | 7.71 | 7.71 | 130 |
| 1736458020 | 7.954 | 0 | 0.00 | 7.954 | 7.954 | 7.954 | 0 |
| 1736371620 | 7.954 | 0 | 0.00 | 7.954 | 7.954 | 7.954 | 0 |
| 1736285220 | 7.954 | 0 | 0.00 | 7.954 | 7.954 | 7.954 | 0 |
| 1736198820 | 7.954 | 0 | 0.00 | 7.954 | 7.954 | 7.954 | 0 |
| 1735939620 | 7.954 | -0.05 | -0.58 | 8.1999999 | 8.1999999 | 7.954 | 13 |
| 1735853220 | 8 | 1.26 | 18.73 | 8 | 8 | 8 | 18 |
| 1735594020 | 6.738 | 0.11 | 1.66 | 6.738 | 6.738 | 6.738 | 2 |
| 1735334820 | 6.628 | 0.06 | 0.98 | 6.644 | 6.644 | 6.628 | 1159 |
| 1734989220 | 6.564 | 0 | 0.00 | 6.564 | 6.564 | 6.564 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
