NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
7.86
-0.45 (-5.42%)
Feb 21, 2025, 4:00 PM EST - Market closed
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.30 | 8.44 | 7.85 | 7.86 | 7.86 | -5.42% | 1,046,742 |
| Feb 20, 2025 | 8.36 | 8.36 | 8.04 | 8.31 | 8.31 | -1.07% | 800,375 |
| Feb 19, 2025 | 8.26 | 8.42 | 8.15 | 8.40 | 8.40 | 1.08% | 1,008,363 |
| Feb 18, 2025 | 8.15 | 8.42 | 8.11 | 8.31 | 8.31 | 2.34% | 1,137,907 |
| Feb 14, 2025 | 7.99 | 8.21 | 7.83 | 8.12 | 8.12 | 2.53% | 1,160,387 |
| Feb 13, 2025 | 7.57 | 7.94 | 7.57 | 7.92 | 7.92 | 4.49% | 1,029,182 |
| Feb 12, 2025 | 7.83 | 7.93 | 7.53 | 7.58 | 7.58 | -4.29% | 1,123,458 |
| Feb 11, 2025 | 7.85 | 7.98 | 7.71 | 7.92 | 7.92 | 0.13% | 803,257 |
| Feb 10, 2025 | 7.85 | 7.98 | 7.78 | 7.91 | 7.91 | 1.80% | 1,055,197 |
| Feb 7, 2025 | 7.90 | 7.97 | 7.63 | 7.77 | 7.77 | -1.65% | 3,123,049 |
| Feb 6, 2025 | 8.72 | 8.81 | 7.86 | 7.90 | 7.90 | -8.14% | 2,437,122 |
| Feb 5, 2025 | 8.40 | 8.62 | 8.33 | 8.60 | 8.60 | 2.38% | 1,089,081 |
| Feb 4, 2025 | 8.52 | 8.58 | 8.24 | 8.40 | 8.40 | -2.10% | 1,210,561 |
| Feb 3, 2025 | 8.24 | 8.69 | 8.10 | 8.58 | 8.58 | 1.18% | 1,408,023 |
| Jan 31, 2025 | 8.67 | 8.72 | 8.46 | 8.48 | 8.48 | -2.19% | 1,337,362 |
| Jan 30, 2025 | 8.29 | 8.80 | 8.29 | 8.67 | 8.67 | 6.38% | 1,933,440 |
| Jan 29, 2025 | 7.80 | 8.18 | 7.79 | 8.15 | 8.15 | 3.82% | 1,638,849 |
| Jan 28, 2025 | 8.22 | 8.25 | 7.74 | 7.85 | 7.85 | -4.03% | 2,714,842 |
| Jan 27, 2025 | 8.39 | 8.41 | 8.04 | 8.18 | 8.18 | -3.88% | 3,129,845 |
| Jan 24, 2025 | 8.47 | 8.64 | 8.40 | 8.51 | 8.51 | 0.24% | 1,699,212 |
| Jan 23, 2025 | 8.68 | 8.81 | 8.33 | 8.49 | 8.49 | -2.08% | 3,231,211 |
| Jan 22, 2025 | 8.84 | 9.03 | 8.54 | 8.67 | 8.67 | -4.20% | 2,829,571 |
| Jan 21, 2025 | 9.38 | 9.47 | 8.88 | 9.05 | 9.05 | -0.55% | 2,036,657 |
| Jan 17, 2025 | 9.08 | 9.37 | 8.78 | 9.10 | 9.10 | 0.66% | 3,461,516 |
| Jan 16, 2025 | 7.97 | 9.11 | 7.95 | 9.04 | 9.04 | 11.60% | 7,051,101 |
| Jan 15, 2025 | 8.29 | 8.37 | 8.02 | 8.10 | 8.10 | 0.62% | 1,499,532 |
| Jan 14, 2025 | 7.84 | 8.26 | 7.83 | 8.05 | 8.05 | 3.34% | 2,031,994 |
| Jan 13, 2025 | 7.80 | 8.00 | 7.74 | 7.79 | 7.79 | -1.14% | 874,903 |
| Jan 10, 2025 | 7.96 | 8.06 | 7.75 | 7.88 | 7.88 | 0.77% | 1,094,929 |
| Jan 8, 2025 | 7.64 | 7.86 | 7.62 | 7.82 | 7.82 | 1.43% | 1,281,113 |
| Jan 7, 2025 | 8.12 | 8.18 | 7.60 | 7.71 | 7.71 | -4.93% | 1,698,807 |
| Jan 6, 2025 | 8.25 | 8.41 | 8.04 | 8.11 | 8.11 | -1.46% | 1,734,192 |
| Jan 3, 2025 | 8.40 | 8.48 | 8.13 | 8.23 | 8.23 | -0.84% | 3,074,478 |
| Jan 2, 2025 | 7.81 | 8.34 | 7.75 | 8.30 | 8.30 | 7.65% | 2,159,148 |
| Dec 31, 2024 | 7.05 | 7.73 | 6.94 | 7.71 | 7.71 | 10.46% | 4,102,114 |
| Dec 30, 2024 | 6.97 | 7.16 | 6.86 | 6.98 | 6.98 | 0.43% | 3,393,846 |
| Dec 27, 2024 | 7.05 | 7.14 | 6.91 | 6.95 | 6.95 | -1.28% | 939,979 |
| Dec 26, 2024 | 6.95 | 7.06 | 6.89 | 7.04 | 7.04 | 1.00% | 643,214 |
| Dec 24, 2024 | 6.89 | 7.05 | 6.79 | 6.97 | 6.97 | 2.20% | 497,406 |
| Dec 23, 2024 | 6.97 | 7.05 | 6.78 | 6.82 | 6.82 | -1.87% | 779,543 |
| Dec 20, 2024 | 6.47 | 7.03 | 6.42 | 6.95 | 6.95 | 5.95% | 1,246,766 |
| Dec 19, 2024 | 6.45 | 6.62 | 6.27 | 6.56 | 6.56 | 3.96% | 1,876,536 |
| Dec 18, 2024 | 6.72 | 6.76 | 6.19 | 6.31 | 6.31 | -5.68% | 2,538,375 |
| Dec 17, 2024 | 6.70 | 6.74 | 6.53 | 6.69 | 6.69 | -1.18% | 1,032,868 |
| Dec 16, 2024 | 7.00 | 7.02 | 6.71 | 6.77 | 6.77 | -3.42% | 1,267,598 |
| Dec 13, 2024 | 6.85 | 7.03 | 6.75 | 7.01 | 7.01 | 2.64% | 668,522 |
| Dec 12, 2024 | 6.76 | 6.92 | 6.69 | 6.83 | 6.83 | 0.74% | 972,303 |
| Dec 11, 2024 | 6.80 | 6.90 | 6.56 | 6.78 | 6.78 | 0.89% | 1,119,267 |
| Dec 10, 2024 | 6.76 | 7.06 | 6.68 | 6.72 | 6.72 | -0.30% | 1,193,047 |
| Dec 9, 2024 | 7.03 | 7.09 | 6.72 | 6.74 | 6.74 | -3.58% | 954,758 |
| Dec 6, 2024 | 7.08 | 7.08 | 6.90 | 6.99 | 6.99 | -0.43% | 1,360,592 |
| Dec 5, 2024 | 7.04 | 7.11 | 6.98 | 7.02 | 7.02 | -0.57% | 1,073,801 |
| Dec 4, 2024 | 7.12 | 7.19 | 6.92 | 7.06 | 7.06 | -0.84% | 899,003 |
| Dec 3, 2024 | 7.01 | 7.12 | 6.91 | 7.12 | 7.12 | 2.01% | 1,209,737 |
| Dec 2, 2024 | 7.21 | 7.21 | 6.86 | 6.98 | 6.98 | -3.59% | 1,170,413 |
| Nov 29, 2024 | 7.24 | 7.31 | 7.17 | 7.24 | 7.24 | 0.70% | 1,833,325 |
| Nov 27, 2024 | 7.20 | 7.29 | 6.93 | 7.19 | 7.19 | 0.14% | 1,657,731 |
| Nov 26, 2024 | 7.35 | 7.42 | 7.16 | 7.18 | 7.18 | -2.58% | 2,274,545 |
| Nov 25, 2024 | 7.48 | 7.60 | 7.21 | 7.37 | 7.37 | -1.47% | 2,716,959 |
| Nov 22, 2024 | 7.29 | 7.60 | 7.21 | 7.48 | 7.48 | 2.61% | 3,705,533 |
| Nov 21, 2024 | 7.47 | 7.47 | 7.20 | 7.29 | 7.29 | -2.02% | 2,521,590 |
| Nov 20, 2024 | 7.60 | 7.64 | 7.38 | 7.44 | 7.44 | -2.11% | 2,440,478 |
| Nov 19, 2024 | 7.46 | 7.76 | 7.37 | 7.60 | 7.60 | 1.60% | 5,020,257 |
| Nov 18, 2024 | 7.36 | 7.65 | 7.36 | 7.48 | 7.48 | 3.03% | 3,636,724 |
| Nov 15, 2024 | 7.34 | 7.45 | 7.10 | 7.26 | 7.26 | -0.14% | 2,113,538 |
| Nov 14, 2024 | 7.10 | 7.36 | 7.03 | 7.27 | 7.27 | 2.39% | 2,221,385 |
| Nov 13, 2024 | 7.14 | 7.25 | 6.99 | 7.10 | 7.10 | -0.14% | 2,044,578 |
| Nov 12, 2024 | 7.37 | 7.43 | 7.03 | 7.11 | 7.11 | -3.79% | 1,937,471 |
| Nov 11, 2024 | 7.21 | 7.42 | 6.97 | 7.39 | 7.39 | 4.23% | 2,858,230 |
| Nov 8, 2024 | 6.83 | 7.10 | 6.64 | 7.09 | 7.09 | 2.46% | 1,878,046 |
| Nov 7, 2024 | 6.99 | 6.99 | 6.70 | 6.92 | 6.92 | 0.87% | 2,003,326 |
| Nov 6, 2024 | 6.64 | 7.03 | 6.48 | 6.86 | 6.86 | 15.29% | 6,258,606 |
| Nov 5, 2024 | 5.48 | 5.95 | 5.45 | 5.95 | 5.95 | 8.58% | 1,345,105 |
| Nov 4, 2024 | 5.44 | 5.65 | 5.36 | 5.48 | 5.48 | 1.67% | 1,057,334 |
| Nov 1, 2024 | 5.91 | 5.91 | 5.29 | 5.39 | 5.39 | -7.71% | 2,033,002 |
| Oct 31, 2024 | 5.83 | 5.91 | 5.72 | 5.84 | 5.84 | -0.17% | 1,435,374 |
| Oct 30, 2024 | 5.85 | 6.11 | 5.76 | 5.85 | 5.85 | -0.17% | 1,639,191 |
| Oct 29, 2024 | 5.88 | 5.91 | 5.76 | 5.86 | 5.86 | -0.34% | 902,295 |
| Oct 28, 2024 | 5.87 | 5.98 | 5.68 | 5.88 | 5.88 | 0.17% | 967,294 |
| Oct 25, 2024 | 5.84 | 5.94 | 5.68 | 5.87 | 5.87 | 1.38% | 615,987 |
| Oct 24, 2024 | 5.53 | 5.89 | 5.49 | 5.79 | 5.79 | 5.46% | 1,431,155 |
| Oct 23, 2024 | 5.44 | 5.53 | 5.35 | 5.49 | 5.49 | -0.18% | 864,752 |
| Oct 22, 2024 | 5.50 | 5.59 | 5.42 | 5.50 | 5.50 | 1.10% | 695,632 |
| Oct 21, 2024 | 5.55 | 5.61 | 5.40 | 5.44 | 5.44 | -1.45% | 960,000 |
| Oct 18, 2024 | 5.48 | 5.64 | 5.46 | 5.52 | 5.52 | 1.28% | 1,890,268 |
| Oct 17, 2024 | 5.70 | 5.78 | 5.37 | 5.45 | 5.45 | -4.22% | 1,262,930 |
| Oct 16, 2024 | 5.42 | 5.81 | 5.42 | 5.69 | 5.69 | 4.79% | 1,473,859 |
| Oct 15, 2024 | 5.57 | 5.57 | 5.31 | 5.43 | 5.43 | -2.34% | 833,859 |
| Oct 14, 2024 | 5.66 | 5.67 | 5.41 | 5.56 | 5.56 | -1.24% | 1,193,803 |
| Oct 11, 2024 | 5.21 | 5.69 | 5.21 | 5.63 | 5.63 | 7.44% | 2,113,871 |
| Oct 10, 2024 | 5.10 | 5.32 | 5.10 | 5.24 | 5.24 | 2.54% | 1,208,548 |
| Oct 9, 2024 | 5.12 | 5.13 | 5.01 | 5.11 | 5.11 | -0.39% | 683,695 |
| Oct 8, 2024 | 5.08 | 5.16 | 4.94 | 5.13 | 5.13 | 0.79% | 1,288,425 |
| Oct 7, 2024 | 4.99 | 5.18 | 4.96 | 5.09 | 5.09 | 1.80% | 1,230,029 |
| Oct 4, 2024 | 4.90 | 5.03 | 4.87 | 5.00 | 5.00 | 2.46% | 721,096 |
| Oct 3, 2024 | 4.75 | 4.90 | 4.66 | 4.88 | 4.88 | 2.09% | 725,944 |
| Oct 2, 2024 | 4.70 | 4.83 | 4.68 | 4.78 | 4.78 | 3.02% | 1,063,508 |
| Oct 1, 2024 | 4.66 | 4.75 | 4.59 | 4.64 | 4.64 | -1.49% | 1,161,512 |
| Sep 30, 2024 | 4.80 | 4.83 | 4.63 | 4.71 | 4.71 | -1.87% | 1,098,008 |
| Sep 27, 2024 | 4.79 | 4.87 | 4.72 | 4.80 | 4.80 | 0.21% | 1,129,728 |