NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
8.07
-0.09 (-1.10%)
Jul 14, 2026, 12:17 PM EDT - Market open
NextDecade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.21 | 8.29 | 8.09 | 8.08 | - | -0.98% | 681,458 |
| Jul 13, 2026 | 8.14 | 8.45 | 7.99 | 8.16 | 8.16 | 2.13% | 2,164,639 |
| Jul 10, 2026 | 8.06 | 8.12 | 7.82 | 7.99 | 7.99 | -0.62% | 1,487,522 |
| Jul 9, 2026 | 8.10 | 8.32 | 7.98 | 8.04 | 8.04 | -1.11% | 1,889,268 |
| Jul 8, 2026 | 7.99 | 8.19 | 7.88 | 8.13 | 8.13 | 4.10% | 2,435,326 |
| Jul 7, 2026 | 7.72 | 8.06 | 7.68 | 7.81 | 7.81 | 2.90% | 2,898,209 |
| Jul 6, 2026 | 7.48 | 7.79 | 7.48 | 7.59 | 7.59 | 0.13% | 1,904,403 |
| Jul 2, 2026 | 7.60 | 7.84 | 7.41 | 7.58 | 7.58 | 0.13% | 1,911,510 |
| Jul 1, 2026 | 7.50 | 7.67 | 7.45 | 7.57 | 7.57 | 0.40% | 1,805,284 |
| Jun 30, 2026 | 7.43 | 7.66 | 7.37 | 7.54 | 7.54 | 2.45% | 2,287,005 |
| Jun 29, 2026 | 7.53 | 7.65 | 7.28 | 7.36 | 7.36 | -1.34% | 2,039,293 |
| Jun 26, 2026 | 7.33 | 7.64 | 7.29 | 7.46 | 7.46 | 0.27% | 6,091,484 |
| Jun 25, 2026 | 7.13 | 7.47 | 7.00 | 7.44 | 7.44 | 3.91% | 2,491,646 |
| Jun 24, 2026 | 7.51 | 7.56 | 6.98 | 7.16 | 7.16 | -7.25% | 3,663,799 |
| Jun 23, 2026 | 7.41 | 7.76 | 7.31 | 7.72 | 7.72 | 4.18% | 4,391,783 |
| Jun 22, 2026 | 7.41 | 7.61 | 7.23 | 7.41 | 7.41 | 0.82% | 6,465,187 |
| Jun 18, 2026 | 7.80 | 7.87 | 7.29 | 7.35 | 7.35 | -5.77% | 4,011,671 |
| Jun 17, 2026 | 7.32 | 7.86 | 7.29 | 7.80 | 7.80 | 7.29% | 3,135,235 |
| Jun 16, 2026 | 7.57 | 7.66 | 7.15 | 7.27 | 7.27 | -5.95% | 3,890,972 |
| Jun 15, 2026 | 7.99 | 8.01 | 7.58 | 7.73 | 7.73 | -7.98% | 3,966,677 |
| Jun 12, 2026 | 8.08 | 8.48 | 8.05 | 8.40 | 8.40 | 1.69% | 2,787,609 |
| Jun 11, 2026 | 8.56 | 8.83 | 8.23 | 8.26 | 8.26 | -2.02% | 2,289,209 |
| Jun 10, 2026 | 8.17 | 8.57 | 8.13 | 8.43 | 8.43 | 3.69% | 2,126,596 |
| Jun 9, 2026 | 8.35 | 8.37 | 7.95 | 8.13 | 8.13 | -3.90% | 2,245,901 |
| Jun 8, 2026 | 8.60 | 8.69 | 8.42 | 8.46 | 8.46 | -0.82% | 1,379,254 |
| Jun 5, 2026 | 8.70 | 8.79 | 8.39 | 8.53 | 8.53 | -1.50% | 2,151,380 |
| Jun 4, 2026 | 8.27 | 8.89 | 8.25 | 8.66 | 8.66 | 2.61% | 2,269,052 |
| Jun 3, 2026 | 8.36 | 8.69 | 8.22 | 8.44 | 8.44 | 2.06% | 2,211,289 |
| Jun 2, 2026 | 8.32 | 8.57 | 8.27 | 8.27 | 8.27 | -0.12% | 1,706,290 |
| Jun 1, 2026 | 8.15 | 8.54 | 8.10 | 8.28 | 8.28 | 4.68% | 2,414,002 |
| May 29, 2026 | 8.02 | 8.05 | 7.83 | 7.91 | 7.91 | -1.74% | 3,190,552 |
| May 28, 2026 | 8.09 | 8.17 | 7.92 | 8.05 | 8.05 | 1.00% | 2,269,917 |
| May 27, 2026 | 8.17 | 8.18 | 7.84 | 7.97 | 7.97 | -4.78% | 2,753,602 |
| May 26, 2026 | 8.40 | 8.55 | 8.26 | 8.37 | 8.37 | -1.06% | 2,955,735 |
| May 22, 2026 | 8.46 | 8.53 | 8.16 | 8.46 | 8.46 | 0.12% | 1,922,996 |
| May 21, 2026 | 8.82 | 8.90 | 8.36 | 8.45 | 8.45 | -2.99% | 3,063,168 |
| May 20, 2026 | 8.90 | 9.16 | 8.64 | 8.71 | 8.71 | -2.90% | 2,795,520 |
| May 19, 2026 | 8.74 | 8.99 | 8.67 | 8.97 | 8.97 | 2.28% | 2,652,687 |
| May 18, 2026 | 8.90 | 8.95 | 8.60 | 8.77 | 8.77 | -3.84% | 3,181,440 |
| May 15, 2026 | 8.99 | 9.24 | 8.96 | 9.12 | 9.12 | 2.24% | 4,513,078 |
| May 14, 2026 | 8.40 | 9.05 | 8.30 | 8.92 | 8.92 | 4.45% | 3,588,648 |
| May 13, 2026 | 8.50 | 8.85 | 8.40 | 8.54 | 8.54 | 0.47% | 3,669,870 |
| May 12, 2026 | 8.17 | 8.50 | 8.03 | 8.50 | 8.50 | 5.20% | 2,726,573 |
| May 11, 2026 | 7.65 | 8.29 | 7.60 | 8.08 | 8.08 | 6.88% | 3,309,251 |
| May 8, 2026 | 7.64 | 7.64 | 7.37 | 7.56 | 7.56 | -0.79% | 2,390,113 |
| May 7, 2026 | 7.34 | 7.68 | 7.05 | 7.62 | 7.62 | 1.87% | 3,949,829 |
| May 6, 2026 | 7.34 | 7.56 | 7.29 | 7.48 | 7.48 | -5.20% | 3,205,169 |
| May 5, 2026 | 8.47 | 8.47 | 7.75 | 7.89 | 7.89 | -7.39% | 3,729,097 |
| May 4, 2026 | 7.89 | 8.54 | 7.80 | 8.52 | 8.52 | 8.81% | 4,594,153 |
| May 1, 2026 | 7.83 | 8.13 | 7.25 | 7.83 | 7.83 | - | 5,081,257 |