UK markets close in 6 hours 55 minutes

NextDecade Corporation (NEXT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.5800+0.1000 (+4.03%)
At close: 04:00PM EST
2.5800 0.00 (0.00%)
After hours: 04:42PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20222.46002.61002.41002.58002.5800241,000
13 Jan 20222.78002.80402.41002.48002.4800516,600
12 Jan 20222.68002.76002.66002.75002.7500398,500
11 Jan 20222.50002.66002.46002.62002.6200240,200
10 Jan 20222.68002.68002.44002.51002.5100400,700
07 Jan 20222.75002.78002.57002.65002.6500270,700
06 Jan 20222.90002.90002.67002.77002.7700229,200
05 Jan 20222.94002.97502.85002.91002.9100423,300
04 Jan 20222.90003.02002.86002.91002.9100295,600
03 Jan 20222.90003.22002.86003.00003.0000481,000
31 Dec 20212.95003.02002.85002.85002.8500277,100
30 Dec 20212.92003.07002.92002.99002.9900321,000
29 Dec 20212.99003.11002.88002.92002.9200507,100
28 Dec 20213.02003.10002.91003.00003.0000297,400
27 Dec 20213.19003.20002.99503.01003.0100235,800
23 Dec 20212.80003.24502.77003.19003.1900457,100
22 Dec 20212.94002.94002.75502.76002.7600180,100
21 Dec 20212.68002.95002.62002.91002.9100373,100
20 Dec 20212.69002.74002.56002.62002.6200378,200
17 Dec 20212.91003.02002.76002.79002.7900414,700
16 Dec 20212.75003.13002.73003.04003.0400500,200
15 Dec 20212.68002.78402.51002.73002.7300291,400
14 Dec 20212.76002.82502.60002.64002.6400188,900
13 Dec 20213.07003.08002.79002.79002.7900301,400
10 Dec 20213.02003.15002.98003.12003.1200216,100
09 Dec 20213.10003.17003.01003.01003.0100164,800
08 Dec 20213.25003.25003.09003.15003.1500194,000
07 Dec 20213.11003.27003.11003.17003.1700313,200
06 Dec 20212.95003.11002.86003.07003.0700356,500
03 Dec 20213.12003.27002.94003.00003.0000373,000
02 Dec 20213.07003.16503.00003.10003.1000265,200
01 Dec 20213.27003.39003.03003.10003.1000461,900
30 Nov 20213.24003.39003.12003.18003.1800296,000
29 Nov 20213.65003.69003.28003.30003.3000213,700
26 Nov 20213.48003.60003.41003.58003.5800114,100
24 Nov 20213.60003.70003.43003.66003.6600226,600
23 Nov 20213.64003.86003.60003.63003.6300368,100
22 Nov 20213.74003.81103.50003.61003.6100329,300
19 Nov 20213.82003.85003.65003.73003.7300289,500
18 Nov 20214.12004.13003.82003.90003.9000397,000
17 Nov 20214.10004.32803.98004.08004.0800643,300
16 Nov 20213.97004.20003.84004.09004.0900691,200
15 Nov 20213.81004.07003.73004.01004.0100719,400
12 Nov 20213.81003.93003.73703.83003.8300232,500
11 Nov 20213.75003.91003.58003.85003.8500506,100
10 Nov 20213.91004.00503.65003.68003.6800655,100
09 Nov 20214.02004.27003.76003.91003.9100842,900
08 Nov 20213.82504.02003.80003.99003.9900625,500
05 Nov 20213.67003.83003.61003.75003.7500322,700
04 Nov 20213.94003.94003.60003.64003.6400465,700
03 Nov 20213.79004.02003.77003.86003.8600514,600
02 Nov 20213.89003.91003.65003.84003.8400318,200
01 Nov 20213.68003.88103.68003.85003.8500358,500
29 Oct 20213.66003.77003.57003.67003.6700411,500
28 Oct 20213.62003.74003.46003.68003.6800369,000
27 Oct 20213.79003.85003.58003.65003.6500396,100
26 Oct 20213.79003.90003.65603.83003.8300791,700
25 Oct 20213.37004.02603.37003.76003.76001,776,700
22 Oct 20213.30003.42003.24003.34003.3400440,900
21 Oct 20213.33003.35003.20903.33003.3300193,200
20 Oct 20213.27003.34003.18003.34003.3400223,700
19 Oct 20213.16003.34003.11003.26003.2600400,400
18 Oct 20213.17003.25703.07003.12003.1200292,000
15 Oct 20213.29003.31803.17003.19003.1900534,800
14 Oct 20213.35003.37003.24003.29003.2900231,200
13 Oct 20213.28003.33003.14003.33003.3300289,500
12 Oct 20213.31003.43003.20003.29003.2900262,600
11 Oct 20213.20003.39003.16003.31003.3100250,000
08 Oct 20213.21003.35003.17003.19003.1900319,900
07 Oct 20212.99003.38002.96103.20003.20001,331,000
06 Oct 20213.01003.09002.80703.01003.0100437,500
05 Oct 20212.98003.15002.89003.05003.0500750,800
04 Oct 20212.83002.99002.70002.91002.9100755,200
01 Oct 20212.81002.91002.76002.81002.8100377,400
30 Sept 20212.80002.90002.70002.78002.7800298,500
29 Sept 20212.87002.94002.78002.79002.7900338,500
28 Sept 20212.99003.07002.81302.86002.8600724,800
27 Sept 20212.86103.06002.81002.97002.97001,239,700
24 Sept 20212.59002.92002.59002.80002.80001,019,800
23 Sept 20212.40002.82002.38002.65002.65001,213,700
22 Sept 20212.28002.45002.25002.38002.3800320,200
21 Sept 20212.26002.36002.26002.29002.2900326,700
20 Sept 20212.45002.49002.19002.22002.2200538,000
17 Sept 20212.40002.52002.40002.52002.52004,050,700
16 Sept 20212.55002.56002.25002.46002.46001,085,500
15 Sept 20212.72002.84002.48002.51002.51001,481,800
14 Sept 20213.01003.01002.69002.69002.6900839,800
13 Sept 20213.39003.39002.86002.86002.86001,234,000
10 Sept 20213.40003.43903.31003.34003.3400232,600
09 Sept 20213.38003.43003.32003.41003.4100133,100
08 Sept 20213.51003.60003.37003.38003.3800259,000
07 Sept 20213.35003.55003.32003.50003.5000439,700
03 Sept 20213.47003.50003.26003.31003.3100201,900
02 Sept 20213.30003.51503.30003.47003.4700237,800
01 Sept 20213.32003.40003.22003.29003.2900226,400
31 Aug 20213.15003.39003.15003.32003.3200270,800
30 Aug 20213.13003.18003.06503.15003.1500128,800
27 Aug 20213.02003.19003.02003.15003.1500162,300
26 Aug 20213.10003.13002.93103.01003.0100237,000
25 Aug 20213.12003.15003.04003.06003.0600150,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...