UK markets open in 25 minutes

NextDecade Corporation (NEXT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
8.41+0.73 (+9.51%)
At close: 04:00PM EDT
8.50 +0.09 (+1.07%)
After hours: 07:56PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20227.688.497.688.418.41944,300
15 Aug 20227.837.917.517.687.68717,300
12 Aug 20228.128.517.868.138.13855,900
11 Aug 20228.008.237.808.168.16837,600
10 Aug 20227.657.997.567.877.87741,100
09 Aug 20227.537.697.317.517.51575,700
08 Aug 20227.707.757.497.537.53592,000
05 Aug 20227.007.726.917.707.70751,000
04 Aug 20227.397.627.077.167.16563,900
03 Aug 20227.487.587.227.457.45521,400
02 Aug 20227.167.577.157.467.46652,600
01 Aug 20226.907.156.657.117.11651,500
29 Jul 20226.947.246.757.077.07733,400
28 Jul 20226.496.986.366.946.941,111,800
27 Jul 20225.996.385.846.336.331,142,300
26 Jul 20225.585.665.415.565.56557,100
25 Jul 20224.855.384.835.375.37413,600
22 Jul 20224.925.074.834.844.84273,100
21 Jul 20224.884.944.764.924.92309,700
20 Jul 20225.035.094.855.065.06284,500
19 Jul 20224.925.104.925.075.07255,700
18 Jul 20224.915.094.874.924.92248,900
15 Jul 20224.674.754.544.754.75284,000
14 Jul 20224.424.594.374.554.55579,600
13 Jul 20224.504.824.484.684.68325,900
12 Jul 20224.915.094.534.594.59661,300
11 Jul 20225.065.224.895.075.07444,300
08 Jul 20225.105.224.925.165.16438,200
07 Jul 20224.705.174.705.065.06692,000
06 Jul 20224.624.694.324.674.67656,600
05 Jul 20224.544.644.354.624.62674,500
01 Jul 20224.554.564.194.424.42618,400
30 Jun 20224.324.514.304.444.44790,100
29 Jun 20224.714.724.424.494.49540,600
28 Jun 20224.895.034.644.694.69570,600
27 Jun 20224.594.904.574.744.74962,900
24 Jun 20225.045.044.554.564.564,771,400
23 Jun 20224.965.184.604.784.78861,600
22 Jun 20225.045.194.864.964.961,204,200
21 Jun 20225.305.725.305.415.41860,600
17 Jun 20225.535.705.125.155.151,416,300
16 Jun 20225.495.725.435.545.54885,400
15 Jun 20225.695.905.605.765.76707,700
14 Jun 20225.885.885.535.695.69623,900
13 Jun 20225.825.965.425.645.641,066,400
10 Jun 20226.186.325.976.226.221,176,800
09 Jun 20227.057.076.226.236.231,664,500
08 Jun 20227.267.536.917.157.151,302,600
07 Jun 20227.057.186.877.117.111,027,900
06 Jun 20227.257.477.007.157.151,014,500
03 Jun 20227.147.436.897.057.05955,800
02 Jun 20227.477.797.117.157.151,511,600
01 Jun 20227.437.647.217.577.571,035,100
31 May 20227.948.106.977.167.162,138,900
27 May 20227.357.807.227.797.791,226,900
26 May 20227.487.607.177.407.40925,800
25 May 20226.847.556.807.417.412,076,100
24 May 20226.706.836.416.756.75517,000
23 May 20226.577.016.306.856.85789,800
20 May 20226.797.056.406.576.57492,700
19 May 20226.596.936.256.686.681,270,900
18 May 20227.297.406.776.966.96861,000
17 May 20226.697.546.637.227.221,464,900
16 May 20226.146.846.016.666.661,007,400
13 May 20225.406.215.306.096.091,230,800
12 May 20225.185.334.975.305.301,021,900
11 May 20225.265.705.205.315.31771,500
10 May 20225.465.555.035.195.19985,000
09 May 20226.166.165.175.205.201,230,700
06 May 20226.816.966.166.296.291,231,900
05 May 20226.466.856.106.776.77989,900
04 May 20226.516.675.966.466.46776,500
03 May 20226.176.736.096.316.311,282,300
02 May 20225.736.255.726.176.172,168,600
29 Apr 20226.226.315.585.595.59777,400
28 Apr 20226.026.315.606.226.221,361,500
27 Apr 20225.666.055.655.915.91927,700
26 Apr 20225.695.715.135.665.661,830,700
25 Apr 20225.906.145.546.066.061,133,500
22 Apr 20226.336.666.036.106.10921,000
21 Apr 20226.947.346.356.446.441,318,600
20 Apr 20226.907.126.386.986.981,128,100
19 Apr 20226.547.176.486.956.951,530,000
18 Apr 20227.407.586.626.756.752,438,100
14 Apr 20226.107.616.037.377.373,413,000
13 Apr 20226.676.986.106.176.171,799,400
12 Apr 20226.356.906.256.536.531,775,900
11 Apr 20226.126.355.826.226.221,204,500
08 Apr 20226.206.445.946.216.211,280,500
07 Apr 20226.506.595.816.216.212,128,100
06 Apr 20226.107.816.106.106.1013,286,200
05 Apr 20226.226.425.925.985.98930,800
04 Apr 20227.007.005.966.176.171,814,800
01 Apr 20226.507.075.786.946.943,595,900
31 Mar 20226.067.336.026.626.623,923,800
30 Mar 20226.286.935.986.096.092,485,200
29 Mar 20225.576.215.306.216.211,935,000
28 Mar 20226.246.755.346.106.104,866,300
25 Mar 20225.066.614.816.366.3617,250,700
24 Mar 20224.364.964.314.814.812,623,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...