UK markets close in 7 hours 5 minutes

NextDecade Corporation (NEXT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.5800-0.0800 (-2.19%)
At close: 1:00PM EST
3.5900 +0.01 (+0.28%)
After hours: 03:32PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Aug 20212.97003.14702.90003.12003.1200304,700
23 Aug 20213.12003.20002.90002.91002.9100357,200
20 Aug 20212.75003.11002.75003.11003.1100419,800
19 Aug 20212.92002.92002.72002.81002.8100205,000
18 Aug 20212.82002.96002.69002.92002.9200548,900
17 Aug 20212.89002.96002.81002.84002.8400187,900
16 Aug 20213.02103.02102.84002.94002.9400243,700
13 Aug 20213.05003.09202.92002.95002.9500165,500
12 Aug 20213.11003.14003.03003.08003.080095,800
11 Aug 20213.14003.17002.99003.11003.1100332,000
10 Aug 20213.03003.18002.95803.15003.1500316,100
09 Aug 20212.95003.05002.89003.01003.0100322,400
06 Aug 20212.99003.05002.91003.01003.0100238,400
05 Aug 20212.89003.06002.86003.01003.0100254,700
04 Aug 20213.00003.06002.84002.89002.8900577,600
03 Aug 20213.33003.39003.00003.04003.0400499,200
02 Aug 20213.30003.38003.18003.31003.3100274,900
30 Jul 20213.51003.57003.24003.29003.2900436,600
29 Jul 20213.36003.52003.26003.52003.5200304,000
28 Jul 20213.32003.54003.29003.38003.3800361,700
27 Jul 20213.41003.43503.20003.35003.3500168,900
26 Jul 20213.33003.53703.32503.40003.4000151,200
23 Jul 20213.37003.42003.28003.37003.3700178,100
22 Jul 20213.46003.46003.27003.38003.3800131,800
21 Jul 20213.42003.55003.37003.47003.4700263,400
20 Jul 20213.18003.51003.18003.42003.4200465,300
19 Jul 20213.25803.25803.06003.19003.1900561,300
16 Jul 20213.56003.58003.27003.29003.2900472,300
15 Jul 20213.55003.72003.51003.62003.6200380,900
14 Jul 20213.65003.73003.48003.55003.5500286,200
13 Jul 20213.70003.73503.62003.65003.6500239,500
12 Jul 20213.84003.94003.66003.75003.7500578,100
09 Jul 20213.69003.82003.65003.81003.8100328,800
08 Jul 20213.31703.76003.31703.67003.6700547,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...