NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
8.05
-0.37 (-4.34%)
At close: Mar 28, 2025, 4:00 PM
8.10
+0.05 (0.63%)
After-hours: Mar 28, 2025, 7:28 PM EDT
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.39 | 8.42 | 8.02 | 8.05 | 8.05 | -4.34% | 2,142,079 |
| Mar 27, 2025 | 9.02 | 9.14 | 8.36 | 8.42 | 8.42 | -7.02% | 1,774,240 |
| Mar 26, 2025 | 9.26 | 9.38 | 9.01 | 9.05 | 9.05 | -2.27% | 1,306,243 |
| Mar 25, 2025 | 9.43 | 9.71 | 9.23 | 9.26 | 9.26 | -1.80% | 2,252,108 |
| Mar 24, 2025 | 9.06 | 9.54 | 8.93 | 9.43 | 9.43 | 4.43% | 2,672,434 |
| Mar 21, 2025 | 8.66 | 9.06 | 8.50 | 9.03 | 9.03 | 3.20% | 2,278,811 |
| Mar 20, 2025 | 9.00 | 9.00 | 8.56 | 8.75 | 8.75 | -3.53% | 2,178,845 |
| Mar 19, 2025 | 8.51 | 9.10 | 8.47 | 9.07 | 9.07 | 6.71% | 2,046,547 |
| Mar 18, 2025 | 7.25 | 8.65 | 7.20 | 8.50 | 8.50 | 17.24% | 4,519,883 |
| Mar 17, 2025 | 7.20 | 7.33 | 7.16 | 7.25 | 7.25 | 0.42% | 837,053 |
| Mar 14, 2025 | 7.02 | 7.29 | 6.96 | 7.22 | 7.22 | 3.88% | 1,142,650 |
| Mar 13, 2025 | 7.06 | 7.20 | 6.70 | 6.95 | 6.95 | -1.84% | 1,676,898 |
| Mar 12, 2025 | 6.92 | 7.13 | 6.85 | 7.08 | 7.08 | 4.42% | 1,405,567 |
| Mar 11, 2025 | 6.77 | 6.92 | 6.62 | 6.78 | 6.78 | 0.44% | 1,233,980 |
| Mar 10, 2025 | 6.97 | 7.03 | 6.63 | 6.75 | 6.75 | -3.98% | 1,093,342 |
| Mar 7, 2025 | 7.18 | 7.27 | 6.77 | 7.03 | 7.03 | -1.82% | 1,233,808 |
| Mar 6, 2025 | 7.53 | 7.53 | 7.02 | 7.16 | 7.16 | -6.28% | 1,407,512 |
| Mar 5, 2025 | 7.69 | 7.76 | 7.21 | 7.64 | 7.64 | -1.61% | 1,407,129 |
| Mar 4, 2025 | 7.10 | 7.98 | 7.09 | 7.77 | 7.77 | 6.96% | 1,776,083 |
| Mar 3, 2025 | 8.24 | 8.33 | 7.25 | 7.26 | 7.26 | -11.68% | 2,015,688 |
| Feb 28, 2025 | 7.16 | 8.27 | 7.11 | 8.22 | 8.22 | 13.22% | 3,102,464 |
| Feb 27, 2025 | 7.31 | 7.39 | 7.07 | 7.26 | 7.26 | 0.14% | 877,868 |
| Feb 26, 2025 | 7.30 | 7.39 | 7.13 | 7.25 | 7.25 | -0.82% | 1,224,900 |
| Feb 25, 2025 | 7.74 | 7.75 | 7.23 | 7.31 | 7.31 | -5.92% | 1,318,194 |
| Feb 24, 2025 | 7.86 | 7.99 | 7.51 | 7.77 | 7.77 | -1.15% | 1,038,882 |
| 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 |