NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.28 | 6.33 | 6.20 | 6.32 | 6.32 | 287,526 |
| 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 |
| 07 Feb 2024 | 4.80 | 4.89 | 4.74 | 4.82 | 4.82 | 569,700 |
| 06 Feb 2024 | 4.87 | 4.95 | 4.79 | 4.80 | 4.80 | 722,200 |
| 05 Feb 2024 | 4.94 | 4.94 | 4.68 | 4.86 | 4.86 | 890,700 |
| 02 Feb 2024 | 5.02 | 5.11 | 4.91 | 5.01 | 5.01 | 779,600 |
| 01 Feb 2024 | 5.14 | 5.28 | 5.00 | 5.09 | 5.09 | 876,000 |
| 31 Jan 2024 | 5.26 | 5.29 | 5.07 | 5.09 | 5.09 | 1,235,400 |
| 30 Jan 2024 | 5.04 | 5.32 | 5.01 | 5.26 | 5.26 | 1,792,900 |
| 29 Jan 2024 | 4.95 | 5.11 | 4.79 | 5.10 | 5.10 | 1,229,500 |
| 26 Jan 2024 | 4.82 | 4.93 | 4.76 | 4.90 | 4.90 | 940,500 |
| 25 Jan 2024 | 4.83 | 4.87 | 4.65 | 4.79 | 4.79 | 663,600 |
| 24 Jan 2024 | 4.77 | 4.79 | 4.69 | 4.77 | 4.77 | 593,200 |
| 23 Jan 2024 | 4.75 | 4.88 | 4.64 | 4.72 | 4.72 | 785,100 |
| 22 Jan 2024 | 4.58 | 4.74 | 4.52 | 4.71 | 4.71 | 956,400 |
| 19 Jan 2024 | 4.51 | 4.58 | 4.41 | 4.58 | 4.58 | 934,500 |
| 18 Jan 2024 | 4.54 | 4.54 | 4.43 | 4.47 | 4.47 | 794,300 |
| 17 Jan 2024 | 4.57 | 4.65 | 4.47 | 4.54 | 4.54 | 671,800 |
| 16 Jan 2024 | 4.64 | 4.77 | 4.63 | 4.65 | 4.65 | 965,900 |
| 12 Jan 2024 | 4.46 | 4.68 | 4.46 | 4.65 | 4.65 | 957,200 |
| 11 Jan 2024 | 4.33 | 4.52 | 4.32 | 4.35 | 4.35 | 810,800 |
| 10 Jan 2024 | 4.40 | 4.41 | 4.26 | 4.35 | 4.35 | 941,700 |
| 09 Jan 2024 | 4.56 | 4.56 | 4.40 | 4.43 | 4.43 | 769,600 |
| 08 Jan 2024 | 4.46 | 4.64 | 4.32 | 4.59 | 4.59 | 767,500 |
| 05 Jan 2024 | 4.58 | 4.67 | 4.45 | 4.49 | 4.49 | 1,227,600 |
| 04 Jan 2024 | 4.60 | 4.78 | 4.47 | 4.63 | 4.63 | 1,181,800 |
| 03 Jan 2024 | 4.71 | 4.73 | 4.44 | 4.54 | 4.54 | 907,300 |
| 02 Jan 2024 | 4.81 | 4.82 | 4.64 | 4.68 | 4.68 | 807,700 |
| 29 Dec 2023 | 4.95 | 4.96 | 4.77 | 4.77 | 4.77 | 666,400 |
| 28 Dec 2023 | 5.06 | 5.10 | 4.89 | 4.96 | 4.96 | 1,102,800 |
| 27 Dec 2023 | 5.19 | 5.27 | 5.09 | 5.11 | 5.11 | 856,000 |
| 26 Dec 2023 | 5.06 | 5.16 | 4.97 | 5.15 | 5.15 | 478,000 |
| 22 Dec 2023 | 4.79 | 5.01 | 4.79 | 4.98 | 4.98 | 778,800 |
| 21 Dec 2023 | 4.60 | 4.87 | 4.51 | 4.86 | 4.86 | 1,323,900 |
| 20 Dec 2023 | 4.62 | 4.75 | 4.52 | 4.54 | 4.54 | 807,300 |
| 19 Dec 2023 | 4.54 | 4.67 | 4.54 | 4.64 | 4.64 | 848,500 |
| 18 Dec 2023 | 4.59 | 4.64 | 4.36 | 4.53 | 4.53 | 1,507,100 |
| 15 Dec 2023 | 4.92 | 5.05 | 4.51 | 4.55 | 4.55 | 7,418,500 |
| 14 Dec 2023 | 4.70 | 4.95 | 4.67 | 4.90 | 4.90 | 2,130,300 |
| 13 Dec 2023 | 4.63 | 4.69 | 4.54 | 4.66 | 4.66 | 1,310,600 |
| 12 Dec 2023 | 4.84 | 4.86 | 4.47 | 4.64 | 4.64 | 1,206,600 |
| 11 Dec 2023 | 5.04 | 5.07 | 4.78 | 4.86 | 4.86 | 784,300 |
| 08 Dec 2023 | 5.02 | 5.11 | 4.95 | 5.05 | 5.05 | 833,200 |
| 07 Dec 2023 | 5.07 | 5.11 | 4.97 | 5.05 | 5.05 | 740,000 |
| 06 Dec 2023 | 5.05 | 5.13 | 5.00 | 5.05 | 5.05 | 763,200 |
| 05 Dec 2023 | 5.22 | 5.27 | 5.00 | 5.04 | 5.04 | 973,900 |
| 04 Dec 2023 | 5.25 | 5.34 | 5.17 | 5.23 | 5.23 | 1,012,100 |
| *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.