NextDecade Corporation (2XD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 6.648 | 0 | 0 | 0 | DE |
| 4 | -1.05 | -13.9368197505 | 7.534 | 7.534 | 5.0919999 | 306 | 6.08431689 | DE |
| 12 | -1.818 | -21.8983377499 | 8.302 | 9.036 | 5.0919999 | 458 | 7.09384429 | DE |
| 26 | 1.09 | 20.2076381164 | 5.394 | 9.066 | 5.008 | 414 | 7.12557461 | DE |
| 52 | -0.316 | -4.64705882353 | 6.8 | 9.066 | 4.2089999 | 371 | 6.88243011 | DE |
| 156 | 0.774 | 13.5551663748 | 5.71 | 9.066 | 3.915 | 406 | 5.9946211 | DE |
| 260 | 0.774 | 13.5551663748 | 5.71 | 9.066 | 3.915 | 406 | 5.9946211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 6.648 | -0.1 | -1.54 | 6.648 | 6.648 | 6.648 | 1 |
| 1745526420 | 6.752 | 0 | 0.00 | 6.752 | 6.752 | 6.752 | 0 |
| 1745440020 | 6.752 | 0 | 0.00 | 6.752 | 6.752 | 6.752 | 0 |
| 1745353620 | 6.752 | 0 | 0.00 | 6.752 | 6.752 | 6.752 | 0 |
| 1744921620 | 6.752 | 0 | 0.00 | 6.752 | 6.752 | 6.752 | 0 |
| 1744835220 | 6.752 | 0.12 | 1.81 | 6.752 | 6.752 | 6.752 | 100 |
| 1744748820 | 6.632 | 0 | 0.00 | 6.632 | 6.632 | 6.632 | 0 |
| 1744662420 | 6.632 | 0.41 | 6.59 | 6.0759999 | 6.632 | 6.0759999 | 159 |
| 1744403220 | 6.222 | 0.23 | 3.80 | 6.222 | 6.222 | 6.222 | 200 |
| 1744316820 | 5.994 | 0 | 0.00 | 5.994 | 5.994 | 5.994 | 0 |
| 1744230420 | 5.994 | 0.29 | 5.16 | 5.994 | 5.994 | 5.994 | 19 |
| 1744144020 | 5.7 | 0.61 | 11.94 | 5.622 | 5.7 | 5.622 | 681 |
| 1744057620 | 5.0919999 | -0.15 | -2.82 | 5.0919999 | 5.0919999 | 5.0919999 | 100 |
| 1743798420 | 5.24 | -1.7 | -24.52 | 6 | 6 | 5.208 | 470 |
| 1743712020 | 6.942 | 0 | 0.00 | 6.942 | 6.942 | 6.942 | 0 |
| 1743625620 | 6.942 | 0 | 0.00 | 6.942 | 6.942 | 6.942 | 0 |
| 1743539220 | 6.942 | -0.59 | -7.86 | 7.314 | 7.314 | 6.942 | 464 |
| 1743452820 | 7.534 | -1.5 | -16.62 | 7.534 | 7.534 | 7.534 | 398 |
| 1743197220 | 9.036 | 0 | 0.00 | 9.036 | 9.036 | 9.036 | 0 |
| 1743110820 | 9.036 | 0 | 0.00 | 9.036 | 9.036 | 9.036 | 0 |
| 1743024420 | 9.036 | 0 | 0.00 | 9.036 | 9.036 | 9.036 | 0 |
| 1742938020 | 9.036 | 0.26 | 2.92 | 9.036 | 9.036 | 9.036 | 40 |
| 1742851620 | 8.7799999 | 0.4 | 4.77 | 8.622 | 8.7799999 | 8.622 | 429 |
| 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 |
| 1738130400 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1738044000 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1737957600 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
