NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 7.78 | 8.02 | 7.70 | 8.01 | 8.01 | 1,138,678 |
| 01 July 2024 | 8.02 | 8.05 | 7.76 | 7.78 | 7.78 | 1,570,100 |
| 28 June 2024 | 8.10 | 8.14 | 7.77 | 7.94 | 7.94 | 7,031,200 |
| 27 June 2024 | 8.02 | 8.08 | 7.93 | 8.01 | 8.01 | 1,398,200 |
| 26 June 2024 | 8.06 | 8.13 | 7.90 | 8.02 | 8.02 | 1,674,600 |
| 25 June 2024 | 8.00 | 8.06 | 7.92 | 8.01 | 8.01 | 1,406,400 |
| 24 June 2024 | 7.90 | 8.06 | 7.88 | 8.01 | 8.01 | 1,538,700 |
| 21 June 2024 | 7.83 | 7.91 | 7.72 | 7.86 | 7.86 | 1,786,200 |
| 20 June 2024 | 7.60 | 8.02 | 7.56 | 7.84 | 7.84 | 1,627,500 |
| 18 June 2024 | 7.45 | 7.69 | 7.39 | 7.62 | 7.62 | 885,400 |
| 17 June 2024 | 7.75 | 7.85 | 7.43 | 7.45 | 7.45 | 804,900 |
| 14 June 2024 | 7.97 | 7.97 | 7.69 | 7.78 | 7.78 | 1,528,900 |
| 13 June 2024 | 7.93 | 8.10 | 7.82 | 7.96 | 7.96 | 3,708,100 |
| 12 June 2024 | 8.11 | 8.20 | 7.82 | 7.83 | 7.83 | 1,383,100 |
| 11 June 2024 | 7.76 | 7.95 | 7.70 | 7.89 | 7.89 | 1,743,100 |
| 10 June 2024 | 7.73 | 8.01 | 7.69 | 7.82 | 7.82 | 1,271,400 |
| 07 June 2024 | 7.56 | 7.86 | 7.53 | 7.79 | 7.79 | 1,639,200 |
| 06 June 2024 | 7.72 | 7.79 | 7.55 | 7.69 | 7.69 | 1,638,700 |
| 05 June 2024 | 8.01 | 8.06 | 7.68 | 7.77 | 7.77 | 2,177,200 |
| 04 June 2024 | 7.41 | 8.02 | 7.11 | 7.98 | 7.98 | 3,053,700 |
| 03 June 2024 | 7.17 | 7.51 | 7.16 | 7.46 | 7.46 | 2,402,200 |
| 31 May 2024 | 6.63 | 7.28 | 6.63 | 7.16 | 7.16 | 2,887,000 |
| 30 May 2024 | 6.57 | 6.70 | 6.51 | 6.57 | 6.57 | 1,699,700 |
| 29 May 2024 | 6.85 | 6.89 | 6.51 | 6.55 | 6.55 | 3,004,700 |
| 28 May 2024 | 7.30 | 7.36 | 6.89 | 6.93 | 6.93 | 2,737,800 |
| 24 May 2024 | 7.36 | 7.37 | 7.12 | 7.22 | 7.22 | 1,157,300 |
| 23 May 2024 | 7.68 | 7.68 | 7.13 | 7.25 | 7.25 | 2,453,100 |
| 22 May 2024 | 7.92 | 7.94 | 7.56 | 7.72 | 7.72 | 1,062,900 |
| 21 May 2024 | 8.00 | 8.10 | 7.88 | 7.93 | 7.93 | 2,050,100 |
| 20 May 2024 | 7.40 | 8.24 | 7.39 | 8.01 | 8.01 | 4,056,000 |
| 17 May 2024 | 7.13 | 7.20 | 6.95 | 6.98 | 6.98 | 983,900 |
| 16 May 2024 | 7.05 | 7.21 | 6.93 | 7.11 | 7.11 | 855,500 |
| 15 May 2024 | 7.06 | 7.17 | 7.00 | 7.07 | 7.07 | 987,100 |
| 14 May 2024 | 6.47 | 7.10 | 6.38 | 7.06 | 7.06 | 2,292,300 |
| 13 May 2024 | 6.83 | 6.91 | 6.37 | 6.47 | 6.47 | 1,756,800 |
| 10 May 2024 | 6.90 | 7.41 | 6.77 | 6.80 | 6.80 | 2,973,500 |
| 09 May 2024 | 6.54 | 6.86 | 6.52 | 6.84 | 6.84 | 1,597,200 |
| 08 May 2024 | 6.56 | 6.70 | 6.50 | 6.57 | 6.57 | 857,500 |
| 07 May 2024 | 6.54 | 6.76 | 6.48 | 6.64 | 6.64 | 1,329,300 |
| 06 May 2024 | 6.50 | 6.57 | 6.44 | 6.53 | 6.53 | 853,500 |
| 03 May 2024 | 6.59 | 6.62 | 6.41 | 6.47 | 6.47 | 790,500 |
| 02 May 2024 | 6.44 | 6.59 | 6.33 | 6.49 | 6.49 | 933,000 |
| 01 May 2024 | 6.45 | 6.59 | 6.32 | 6.41 | 6.41 | 1,000,800 |
| 30 Apr 2024 | 6.70 | 6.83 | 6.37 | 6.42 | 6.42 | 2,416,400 |
| 29 Apr 2024 | 6.45 | 6.70 | 6.39 | 6.65 | 6.65 | 1,695,600 |
| 26 Apr 2024 | 6.28 | 6.43 | 6.20 | 6.40 | 6.40 | 765,700 |
| 25 Apr 2024 | 6.27 | 6.37 | 6.17 | 6.26 | 6.26 | 774,100 |
| 24 Apr 2024 | 6.28 | 6.31 | 6.16 | 6.29 | 6.29 | 746,500 |
| 23 Apr 2024 | 6.20 | 6.35 | 6.08 | 6.33 | 6.33 | 966,300 |
| 22 Apr 2024 | 6.06 | 6.26 | 6.01 | 6.20 | 6.20 | 783,500 |
| 19 Apr 2024 | 5.95 | 6.21 | 5.88 | 6.11 | 6.11 | 1,605,200 |
| 18 Apr 2024 | 5.95 | 6.08 | 5.88 | 5.94 | 5.94 | 906,100 |
| 17 Apr 2024 | 6.05 | 6.18 | 5.97 | 5.99 | 5.99 | 662,800 |
| 16 Apr 2024 | 6.13 | 6.16 | 5.97 | 6.05 | 6.05 | 712,100 |
| 15 Apr 2024 | 6.10 | 6.36 | 6.10 | 6.22 | 6.22 | 963,600 |
| 12 Apr 2024 | 6.55 | 6.70 | 6.12 | 6.22 | 6.22 | 1,542,500 |
| 11 Apr 2024 | 6.06 | 6.25 | 6.02 | 6.23 | 6.23 | 1,811,300 |
| 10 Apr 2024 | 5.82 | 6.05 | 5.75 | 6.03 | 6.03 | 900,400 |
| 09 Apr 2024 | 5.63 | 6.00 | 5.63 | 5.98 | 5.98 | 937,900 |
| 08 Apr 2024 | 5.57 | 5.64 | 5.48 | 5.60 | 5.60 | 494,300 |
| 05 Apr 2024 | 5.51 | 5.59 | 5.41 | 5.53 | 5.53 | 542,500 |
| 04 Apr 2024 | 5.60 | 5.73 | 5.41 | 5.51 | 5.51 | 809,100 |
| 03 Apr 2024 | 5.34 | 5.57 | 5.34 | 5.55 | 5.55 | 857,200 |
| 02 Apr 2024 | 5.49 | 5.57 | 5.30 | 5.37 | 5.37 | 1,149,500 |
| 01 Apr 2024 | 5.74 | 5.75 | 5.49 | 5.53 | 5.53 | 1,504,400 |
| 28 Mar 2024 | 5.40 | 5.79 | 5.40 | 5.68 | 5.68 | 1,190,700 |
| 27 Mar 2024 | 5.50 | 5.55 | 5.30 | 5.39 | 5.39 | 704,000 |
| 26 Mar 2024 | 5.50 | 5.55 | 5.42 | 5.50 | 5.50 | 738,100 |
| 25 Mar 2024 | 5.50 | 5.65 | 5.42 | 5.46 | 5.46 | 672,500 |
| 22 Mar 2024 | 5.51 | 5.58 | 5.43 | 5.53 | 5.53 | 703,000 |
| 21 Mar 2024 | 5.70 | 5.74 | 5.51 | 5.52 | 5.52 | 636,800 |
| 20 Mar 2024 | 5.48 | 5.70 | 5.41 | 5.64 | 5.64 | 1,275,700 |
| 19 Mar 2024 | 5.42 | 5.56 | 5.42 | 5.50 | 5.50 | 978,700 |
| 18 Mar 2024 | 5.48 | 5.52 | 5.35 | 5.43 | 5.43 | 1,064,400 |
| 15 Mar 2024 | 5.33 | 5.55 | 5.33 | 5.42 | 5.42 | 2,544,500 |
| 14 Mar 2024 | 5.19 | 5.46 | 5.13 | 5.31 | 5.31 | 1,672,200 |
| 13 Mar 2024 | 5.11 | 5.32 | 5.10 | 5.18 | 5.18 | 1,363,100 |
| 12 Mar 2024 | 5.05 | 5.18 | 4.95 | 5.10 | 5.10 | 1,246,300 |
| 11 Mar 2024 | 5.09 | 5.15 | 5.05 | 5.12 | 5.12 | 905,500 |
| 08 Mar 2024 | 5.28 | 5.31 | 5.05 | 5.14 | 5.14 | 1,181,900 |
| 07 Mar 2024 | 5.27 | 5.49 | 5.16 | 5.21 | 5.21 | 1,337,300 |
| 06 Mar 2024 | 4.99 | 5.42 | 4.97 | 5.27 | 5.27 | 2,383,900 |
| 05 Mar 2024 | 4.73 | 4.86 | 4.70 | 4.77 | 4.77 | 862,800 |
| 04 Mar 2024 | 4.87 | 4.95 | 4.64 | 4.79 | 4.79 | 1,146,300 |
| 01 Mar 2024 | 4.63 | 4.86 | 4.53 | 4.85 | 4.85 | 3,929,500 |
| 29 Feb 2024 | 4.73 | 4.94 | 4.58 | 4.59 | 4.59 | 2,268,200 |
| 28 Feb 2024 | 4.91 | 4.95 | 4.66 | 4.67 | 4.67 | 1,594,400 |
| 27 Feb 2024 | 5.17 | 5.20 | 4.92 | 4.95 | 4.95 | 714,700 |
| 26 Feb 2024 | 5.03 | 5.20 | 4.98 | 5.11 | 5.11 | 966,600 |
| 23 Feb 2024 | 5.10 | 5.21 | 4.98 | 5.08 | 5.08 | 681,300 |
| 22 Feb 2024 | 5.32 | 5.38 | 5.15 | 5.15 | 5.15 | 744,200 |
| 21 Feb 2024 | 5.32 | 5.37 | 5.22 | 5.36 | 5.36 | 934,300 |
| 20 Feb 2024 | 5.33 | 5.44 | 5.23 | 5.32 | 5.32 | 905,900 |
| 16 Feb 2024 | 5.25 | 5.44 | 5.15 | 5.39 | 5.39 | 1,255,100 |
| 15 Feb 2024 | 5.01 | 5.35 | 4.99 | 5.30 | 5.30 | 2,038,900 |
| 14 Feb 2024 | 4.96 | 5.01 | 4.90 | 4.96 | 4.96 | 730,300 |
| 13 Feb 2024 | 4.94 | 4.98 | 4.84 | 4.93 | 4.93 | 1,021,400 |
| 12 Feb 2024 | 5.13 | 5.31 | 4.97 | 5.03 | 5.03 | 1,543,400 |
| 09 Feb 2024 | 5.00 | 5.21 | 4.99 | 5.13 | 5.13 | 1,304,600 |
| 08 Feb 2024 | 4.83 | 4.99 | 4.80 | 4.98 | 4.98 | 718,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.