NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
4.790
-0.170 (-3.43%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.88 | 5.02 | 4.80 | 4.96 | 4.96 | 0.81% | 1,683,089 |
| Sep 24, 2024 | 5.00 | 5.02 | 4.76 | 4.92 | 4.92 | -0.40% | 1,570,700 |
| Sep 23, 2024 | 4.75 | 4.96 | 4.63 | 4.94 | 4.94 | 4.66% | 1,716,109 |
| Sep 20, 2024 | 4.92 | 4.98 | 4.71 | 4.72 | 4.72 | -3.67% | 5,911,294 |
| Sep 19, 2024 | 4.93 | 5.00 | 4.81 | 4.90 | 4.90 | 1.45% | 1,437,087 |
| Sep 18, 2024 | 4.96 | 5.01 | 4.77 | 4.83 | 4.83 | -2.62% | 1,394,678 |
| Sep 17, 2024 | 5.08 | 5.20 | 4.95 | 4.96 | 4.96 | -1.39% | 1,644,590 |
| Sep 16, 2024 | 4.90 | 5.07 | 4.85 | 5.03 | 5.03 | 3.07% | 1,403,300 |
| Sep 13, 2024 | 4.64 | 4.96 | 4.63 | 4.88 | 4.88 | 6.32% | 1,684,943 |
| Sep 12, 2024 | 4.64 | 4.80 | 4.58 | 4.59 | 4.59 | -0.22% | 923,734 |
| Sep 11, 2024 | 4.44 | 4.62 | 4.44 | 4.60 | 4.60 | 2.91% | 1,707,299 |
| Sep 10, 2024 | 4.75 | 4.80 | 4.27 | 4.47 | 4.47 | -5.70% | 2,394,298 |
| Sep 9, 2024 | 4.70 | 4.95 | 4.68 | 4.74 | 4.74 | 1.07% | 2,066,268 |
| Sep 6, 2024 | 4.75 | 4.87 | 4.66 | 4.69 | 4.69 | -1.88% | 1,323,365 |
| Sep 5, 2024 | 4.37 | 4.84 | 4.36 | 4.78 | 4.78 | 9.38% | 2,271,927 |
| Sep 4, 2024 | 4.38 | 4.54 | 4.30 | 4.37 | 4.37 | -1.13% | 965,566 |
| Sep 3, 2024 | 4.64 | 4.70 | 4.27 | 4.42 | 4.42 | -5.15% | 1,788,927 |
| Aug 30, 2024 | 4.62 | 4.75 | 4.57 | 4.66 | 4.66 | 0.87% | 2,054,838 |
| Aug 29, 2024 | 4.61 | 4.73 | 4.52 | 4.62 | 4.62 | 0.22% | 1,106,677 |
| Aug 28, 2024 | 4.76 | 4.77 | 4.51 | 4.61 | 4.61 | -4.16% | 1,353,566 |
| Aug 27, 2024 | 5.00 | 5.03 | 4.80 | 4.81 | 4.81 | -3.99% | 954,661 |
| Aug 26, 2024 | 4.99 | 5.08 | 4.86 | 5.01 | 5.01 | 2.24% | 1,543,712 |
| Aug 23, 2024 | 4.77 | 4.91 | 4.77 | 4.90 | 4.90 | 3.16% | 1,311,118 |
| Aug 22, 2024 | 4.95 | 5.08 | 4.73 | 4.75 | 4.75 | -4.23% | 1,621,288 |
| Aug 21, 2024 | 4.65 | 5.00 | 4.65 | 4.96 | 4.96 | 5.53% | 1,985,620 |
| Aug 20, 2024 | 4.73 | 4.83 | 4.64 | 4.70 | 4.70 | -0.21% | 1,233,724 |
| Aug 19, 2024 | 4.70 | 4.87 | 4.65 | 4.71 | 4.71 | 0.21% | 3,052,937 |
| Aug 16, 2024 | 4.80 | 4.80 | 4.52 | 4.70 | 4.70 | -2.69% | 2,467,229 |
| Aug 15, 2024 | 4.80 | 4.87 | 4.37 | 4.83 | 4.83 | -0.21% | 2,766,046 |
| Aug 14, 2024 | 5.10 | 5.14 | 4.76 | 4.84 | 4.84 | -4.16% | 3,227,422 |
| Aug 13, 2024 | 4.95 | 5.25 | 4.84 | 5.05 | 5.05 | 3.70% | 2,717,865 |
| Aug 12, 2024 | 5.02 | 5.17 | 4.78 | 4.87 | 4.87 | -2.01% | 2,441,186 |
| Aug 9, 2024 | 5.29 | 5.39 | 4.78 | 4.97 | 4.97 | -4.61% | 4,013,217 |
| Aug 8, 2024 | 5.26 | 5.29 | 4.92 | 5.21 | 5.21 | -1.51% | 5,847,419 |
| Aug 7, 2024 | 6.00 | 6.05 | 5.26 | 5.29 | 5.29 | -17.21% | 7,486,332 |
| Aug 6, 2024 | 7.99 | 8.04 | 6.25 | 6.39 | 6.39 | -17.87% | 7,706,894 |
| Aug 5, 2024 | 7.82 | 8.01 | 7.57 | 7.78 | 7.78 | -6.27% | 1,597,734 |
| Aug 2, 2024 | 8.07 | 8.38 | 7.99 | 8.30 | 8.30 | -0.24% | 2,425,960 |
| Aug 1, 2024 | 8.18 | 8.38 | 8.13 | 8.32 | 8.32 | 2.59% | 2,170,022 |
| Jul 31, 2024 | 8.12 | 8.30 | 8.01 | 8.11 | 8.11 | 1.25% | 1,981,810 |
| Jul 30, 2024 | 7.75 | 8.12 | 7.75 | 8.01 | 8.01 | 3.49% | 1,544,029 |
| Jul 29, 2024 | 7.84 | 7.94 | 7.60 | 7.74 | 7.74 | -0.39% | 969,532 |
| Jul 26, 2024 | 7.81 | 7.92 | 7.63 | 7.77 | 7.77 | - | 1,079,446 |
| Jul 25, 2024 | 8.08 | 8.26 | 7.77 | 7.77 | 7.77 | -4.31% | 1,351,349 |
| Jul 24, 2024 | 8.15 | 8.52 | 8.11 | 8.12 | 8.12 | -0.25% | 2,948,253 |
| Jul 23, 2024 | 8.04 | 8.18 | 7.95 | 8.14 | 8.14 | 1.12% | 813,635 |
| Jul 22, 2024 | 7.79 | 8.27 | 7.79 | 8.05 | 8.05 | 3.47% | 2,195,747 |
| Jul 19, 2024 | 7.70 | 7.91 | 7.57 | 7.78 | 7.78 | 1.57% | 844,768 |
| Jul 18, 2024 | 7.84 | 7.86 | 7.61 | 7.66 | 7.66 | -1.79% | 835,425 |
| Jul 17, 2024 | 8.11 | 8.20 | 7.74 | 7.80 | 7.80 | -4.18% | 1,115,163 |
| Jul 16, 2024 | 8.22 | 8.25 | 8.03 | 8.14 | 8.14 | 0.37% | 1,136,947 |
| Jul 15, 2024 | 8.10 | 8.26 | 7.97 | 8.11 | 8.11 | 1.25% | 1,638,201 |
| Jul 12, 2024 | 7.93 | 8.05 | 7.83 | 8.01 | 8.01 | 2.30% | 1,139,402 |
| Jul 11, 2024 | 7.61 | 7.90 | 7.51 | 7.83 | 7.83 | 4.54% | 1,083,608 |
| Jul 10, 2024 | 7.75 | 7.83 | 7.47 | 7.49 | 7.49 | -3.23% | 1,412,791 |
| Jul 9, 2024 | 7.83 | 7.95 | 7.73 | 7.74 | 7.74 | -1.02% | 937,810 |
| Jul 8, 2024 | 7.85 | 7.90 | 7.75 | 7.82 | 7.82 | -0.26% | 724,316 |
| Jul 5, 2024 | 8.01 | 8.06 | 7.72 | 7.84 | 7.84 | -1.88% | 909,431 |
| Jul 3, 2024 | 8.01 | 8.16 | 7.95 | 7.99 | 7.99 | -0.25% | 569,344 |
| Jul 2, 2024 | 7.78 | 8.03 | 7.70 | 8.01 | 8.01 | 2.96% | 1,277,638 |
| Jul 1, 2024 | 8.02 | 8.05 | 7.76 | 7.78 | 7.78 | -2.02% | 1,570,321 |
| Jun 28, 2024 | 8.10 | 8.14 | 7.77 | 7.94 | 7.94 | -0.87% | 7,031,216 |
| Jun 27, 2024 | 8.02 | 8.08 | 7.94 | 8.01 | 8.01 | -0.12% | 1,398,157 |
| Jun 26, 2024 | 8.06 | 8.13 | 7.90 | 8.02 | 8.02 | 0.12% | 1,674,645 |
| Jun 25, 2024 | 8.00 | 8.06 | 7.92 | 8.01 | 8.01 | - | 1,406,437 |
| Jun 24, 2024 | 7.90 | 8.06 | 7.88 | 8.01 | 8.01 | 1.91% | 1,538,660 |
| Jun 21, 2024 | 7.83 | 7.91 | 7.72 | 7.86 | 7.86 | 0.26% | 1,786,150 |
| Jun 20, 2024 | 7.60 | 8.03 | 7.56 | 7.84 | 7.84 | 2.89% | 1,627,511 |
| Jun 18, 2024 | 7.45 | 7.69 | 7.39 | 7.62 | 7.62 | 2.28% | 885,468 |
| Jun 17, 2024 | 7.75 | 7.85 | 7.43 | 7.45 | 7.45 | -4.24% | 804,942 |
| Jun 14, 2024 | 7.97 | 7.98 | 7.69 | 7.78 | 7.78 | -2.26% | 1,528,855 |
| Jun 13, 2024 | 7.93 | 8.10 | 7.82 | 7.96 | 7.96 | 1.66% | 3,708,116 |
| Jun 12, 2024 | 8.11 | 8.20 | 7.82 | 7.83 | 7.83 | -0.76% | 1,383,141 |
| Jun 11, 2024 | 7.76 | 7.96 | 7.70 | 7.89 | 7.89 | 0.90% | 1,743,051 |
| Jun 10, 2024 | 7.73 | 8.01 | 7.69 | 7.82 | 7.82 | 0.39% | 1,271,445 |
| Jun 7, 2024 | 7.56 | 7.86 | 7.53 | 7.79 | 7.79 | 1.30% | 1,639,187 |
| Jun 6, 2024 | 7.72 | 7.79 | 7.55 | 7.69 | 7.69 | -1.03% | 1,638,727 |
| Jun 5, 2024 | 8.01 | 8.07 | 7.68 | 7.77 | 7.77 | -2.63% | 2,177,184 |
| Jun 4, 2024 | 7.41 | 8.02 | 7.11 | 7.98 | 7.98 | 6.97% | 3,053,651 |
| Jun 3, 2024 | 7.17 | 7.51 | 7.16 | 7.46 | 7.46 | 4.19% | 2,402,416 |
| May 31, 2024 | 6.63 | 7.29 | 6.63 | 7.16 | 7.16 | 8.98% | 2,887,089 |
| May 30, 2024 | 6.57 | 6.70 | 6.51 | 6.57 | 6.57 | 0.31% | 1,699,853 |
| May 29, 2024 | 6.85 | 6.89 | 6.52 | 6.55 | 6.55 | -5.48% | 3,004,768 |
| May 28, 2024 | 7.30 | 7.36 | 6.89 | 6.93 | 6.93 | -4.02% | 2,737,957 |
| May 24, 2024 | 7.36 | 7.37 | 7.12 | 7.22 | 7.22 | -0.41% | 1,157,309 |
| May 23, 2024 | 7.68 | 7.68 | 7.13 | 7.25 | 7.25 | -6.09% | 2,453,115 |
| May 22, 2024 | 7.92 | 7.94 | 7.56 | 7.72 | 7.72 | -2.65% | 1,063,128 |
| May 21, 2024 | 8.00 | 8.10 | 7.88 | 7.93 | 7.93 | -1.00% | 2,050,118 |
| May 20, 2024 | 7.40 | 8.24 | 7.39 | 8.01 | 8.01 | 14.76% | 4,056,034 |
| May 17, 2024 | 7.13 | 7.20 | 6.95 | 6.98 | 6.98 | -1.83% | 983,892 |
| May 16, 2024 | 7.05 | 7.21 | 6.93 | 7.11 | 7.11 | 0.57% | 855,521 |
| May 15, 2024 | 7.06 | 7.17 | 7.00 | 7.07 | 7.07 | 0.14% | 987,116 |
| May 14, 2024 | 6.47 | 7.10 | 6.38 | 7.06 | 7.06 | 9.12% | 2,292,337 |
| May 13, 2024 | 6.83 | 6.91 | 6.37 | 6.47 | 6.47 | -4.85% | 1,756,821 |
| May 10, 2024 | 6.90 | 7.41 | 6.77 | 6.80 | 6.80 | -0.58% | 2,973,547 |
| May 9, 2024 | 6.54 | 6.86 | 6.52 | 6.84 | 6.84 | 4.11% | 1,597,224 |
| May 8, 2024 | 6.56 | 6.70 | 6.50 | 6.57 | 6.57 | -1.05% | 857,543 |
| May 7, 2024 | 6.54 | 6.76 | 6.48 | 6.64 | 6.64 | 1.68% | 1,329,328 |
| May 6, 2024 | 6.50 | 6.57 | 6.44 | 6.53 | 6.53 | 0.85% | 853,520 |
| May 3, 2024 | 6.59 | 6.62 | 6.42 | 6.48 | 6.48 | -0.31% | 790,521 |