UK markets closed

NextDecade Corporation (NEXT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.79+0.39 (+5.27%)
At close: 04:00PM EDT
7.85 +0.06 (+0.77%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20227.357.807.227.797.791,226,000
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 20225.406.215.306.096.091,230,200
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 20226.226.315.585.595.59775,800
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
23 Mar 20223.944.113.864.094.09479,000
22 Mar 20223.903.923.683.883.88287,400
21 Mar 20223.673.983.653.813.81454,000
18 Mar 20223.643.743.513.583.58343,400
17 Mar 20223.503.783.473.693.69295,500
16 Mar 20223.363.533.293.413.41322,600
15 Mar 20223.173.373.063.313.31310,100
14 Mar 20223.773.843.263.313.31426,900
11 Mar 20223.893.953.763.863.86295,500
10 Mar 20223.893.963.743.913.91369,100
09 Mar 20223.903.973.663.843.84829,300
08 Mar 20223.954.273.753.913.911,181,900
07 Mar 20223.733.963.553.773.771,167,700
04 Mar 20223.323.863.233.653.651,263,000
03 Mar 20223.353.423.183.323.32679,000
02 Mar 20223.363.723.363.523.52713,700
01 Mar 20223.583.703.053.333.331,230,800
28 Feb 20222.933.552.913.393.391,523,000
25 Feb 20222.832.942.662.802.80405,700
24 Feb 20222.863.002.622.822.82939,300
23 Feb 20222.532.742.462.602.60674,700
22 Feb 20222.322.632.262.502.50482,800
18 Feb 20222.342.402.282.322.32343,900
17 Feb 20222.442.472.352.452.45398,400
16 Feb 20222.172.422.172.402.40434,300
15 Feb 20222.102.172.092.162.16223,600
14 Feb 20222.162.202.102.102.10103,400
11 Feb 20222.202.252.132.172.1791,900
10 Feb 20222.152.252.132.172.17166,000
09 Feb 20222.192.262.122.132.13467,800
08 Feb 20222.222.272.152.182.18107,500
07 Feb 20222.282.322.182.222.22128,000
04 Feb 20222.182.332.122.302.30257,600
03 Feb 20222.202.202.112.112.11275,400
02 Feb 20222.362.362.172.202.20217,500
01 Feb 20222.222.372.192.312.31290,400
31 Jan 20222.192.252.182.212.21186,600
28 Jan 20222.212.212.082.182.18182,200
27 Jan 20222.282.352.152.172.17194,900
26 Jan 20222.412.432.262.302.30137,300
25 Jan 20222.372.442.342.352.35160,800
24 Jan 20222.332.452.242.412.41356,000
21 Jan 20222.382.462.322.392.39310,900
20 Jan 20222.462.582.412.432.43223,900
19 Jan 20222.672.672.362.462.46368,400
18 Jan 20222.532.642.452.632.63251,000
14 Jan 20222.462.612.412.582.58241,000
13 Jan 20222.782.802.412.482.48516,600
12 Jan 20222.682.762.662.752.75398,500
11 Jan 20222.502.662.462.622.62240,200
10 Jan 20222.682.682.442.512.51400,700
07 Jan 20222.752.782.572.652.65270,700
06 Jan 20222.902.902.672.772.77229,200
05 Jan 20222.942.972.852.912.91423,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...