NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.28 | 6.30 | 6.16 | 6.26 | 6.26 | 10,685 |
| Apr 23, 2024 | 6.20 | 6.35 | 6.08 | 6.33 | 6.33 | 966,300 |
| Apr 22, 2024 | 6.06 | 6.26 | 6.01 | 6.20 | 6.20 | 783,500 |
| Apr 19, 2024 | 5.95 | 6.21 | 5.88 | 6.11 | 6.11 | 1,605,200 |
| Apr 18, 2024 | 5.95 | 6.08 | 5.88 | 5.94 | 5.94 | 906,100 |
| Apr 17, 2024 | 6.05 | 6.18 | 5.97 | 5.99 | 5.99 | 662,800 |
| Apr 16, 2024 | 6.13 | 6.16 | 5.97 | 6.05 | 6.05 | 712,100 |
| Apr 15, 2024 | 6.10 | 6.36 | 6.10 | 6.22 | 6.22 | 963,600 |
| Apr 12, 2024 | 6.55 | 6.70 | 6.12 | 6.22 | 6.22 | 1,542,500 |
| Apr 11, 2024 | 6.06 | 6.25 | 6.02 | 6.23 | 6.23 | 1,811,300 |
| Apr 10, 2024 | 5.82 | 6.05 | 5.75 | 6.03 | 6.03 | 900,400 |
| Apr 09, 2024 | 5.63 | 6.00 | 5.63 | 5.98 | 5.98 | 937,900 |
| Apr 08, 2024 | 5.57 | 5.64 | 5.48 | 5.60 | 5.60 | 494,300 |
| Apr 05, 2024 | 5.51 | 5.59 | 5.41 | 5.53 | 5.53 | 542,500 |
| Apr 04, 2024 | 5.60 | 5.73 | 5.41 | 5.51 | 5.51 | 809,100 |
| Apr 03, 2024 | 5.34 | 5.57 | 5.34 | 5.55 | 5.55 | 857,200 |
| Apr 02, 2024 | 5.49 | 5.57 | 5.30 | 5.37 | 5.37 | 1,149,500 |
| Apr 01, 2024 | 5.74 | 5.75 | 5.49 | 5.53 | 5.53 | 1,504,400 |
| Mar 28, 2024 | 5.40 | 5.79 | 5.40 | 5.68 | 5.68 | 1,190,700 |
| Mar 27, 2024 | 5.50 | 5.55 | 5.30 | 5.39 | 5.39 | 704,000 |
| Mar 26, 2024 | 5.50 | 5.55 | 5.42 | 5.50 | 5.50 | 738,100 |
| Mar 25, 2024 | 5.50 | 5.65 | 5.42 | 5.46 | 5.46 | 672,500 |
| Mar 22, 2024 | 5.51 | 5.58 | 5.43 | 5.53 | 5.53 | 703,000 |
| Mar 21, 2024 | 5.70 | 5.74 | 5.51 | 5.52 | 5.52 | 636,800 |
| Mar 20, 2024 | 5.48 | 5.70 | 5.41 | 5.64 | 5.64 | 1,275,700 |
| Mar 19, 2024 | 5.42 | 5.56 | 5.42 | 5.50 | 5.50 | 978,700 |
| Mar 18, 2024 | 5.48 | 5.52 | 5.35 | 5.43 | 5.43 | 1,064,400 |
| Mar 15, 2024 | 5.33 | 5.55 | 5.33 | 5.42 | 5.42 | 2,544,500 |
| Mar 14, 2024 | 5.19 | 5.46 | 5.13 | 5.31 | 5.31 | 1,672,200 |
| Mar 13, 2024 | 5.11 | 5.32 | 5.10 | 5.18 | 5.18 | 1,363,100 |
| Mar 12, 2024 | 5.05 | 5.18 | 4.95 | 5.10 | 5.10 | 1,246,300 |
| Mar 11, 2024 | 5.09 | 5.15 | 5.05 | 5.12 | 5.12 | 905,500 |
| Mar 08, 2024 | 5.28 | 5.31 | 5.05 | 5.14 | 5.14 | 1,181,900 |
| Mar 07, 2024 | 5.27 | 5.49 | 5.16 | 5.21 | 5.21 | 1,337,300 |
| Mar 06, 2024 | 4.99 | 5.42 | 4.97 | 5.27 | 5.27 | 2,383,900 |
| Mar 05, 2024 | 4.73 | 4.86 | 4.70 | 4.77 | 4.77 | 862,800 |
| Mar 04, 2024 | 4.87 | 4.95 | 4.64 | 4.79 | 4.79 | 1,146,300 |
| Mar 01, 2024 | 4.63 | 4.86 | 4.53 | 4.85 | 4.85 | 3,929,500 |
| Feb 29, 2024 | 4.73 | 4.94 | 4.58 | 4.59 | 4.59 | 2,268,200 |
| Feb 28, 2024 | 4.91 | 4.95 | 4.66 | 4.67 | 4.67 | 1,594,400 |
| Feb 27, 2024 | 5.17 | 5.20 | 4.92 | 4.95 | 4.95 | 714,700 |
| Feb 26, 2024 | 5.03 | 5.20 | 4.98 | 5.11 | 5.11 | 966,600 |
| Feb 23, 2024 | 5.10 | 5.21 | 4.98 | 5.08 | 5.08 | 681,300 |
| Feb 22, 2024 | 5.32 | 5.38 | 5.15 | 5.15 | 5.15 | 744,200 |
| Feb 21, 2024 | 5.32 | 5.37 | 5.22 | 5.36 | 5.36 | 934,300 |
| Feb 20, 2024 | 5.33 | 5.44 | 5.23 | 5.32 | 5.32 | 905,900 |
| Feb 16, 2024 | 5.25 | 5.44 | 5.15 | 5.39 | 5.39 | 1,255,100 |
| Feb 15, 2024 | 5.01 | 5.35 | 4.99 | 5.30 | 5.30 | 2,038,900 |
| Feb 14, 2024 | 4.96 | 5.01 | 4.90 | 4.96 | 4.96 | 730,300 |
| Feb 13, 2024 | 4.94 | 4.98 | 4.84 | 4.93 | 4.93 | 1,021,400 |
| Feb 12, 2024 | 5.13 | 5.31 | 4.97 | 5.03 | 5.03 | 1,543,400 |
| Feb 09, 2024 | 5.00 | 5.21 | 4.99 | 5.13 | 5.13 | 1,304,600 |
| Feb 08, 2024 | 4.83 | 4.99 | 4.80 | 4.98 | 4.98 | 718,800 |
| Feb 07, 2024 | 4.80 | 4.89 | 4.74 | 4.82 | 4.82 | 569,700 |
| Feb 06, 2024 | 4.87 | 4.95 | 4.79 | 4.80 | 4.80 | 722,200 |
| Feb 05, 2024 | 4.94 | 4.94 | 4.68 | 4.86 | 4.86 | 890,700 |
| Feb 02, 2024 | 5.02 | 5.11 | 4.91 | 5.01 | 5.01 | 779,600 |
| Feb 01, 2024 | 5.14 | 5.28 | 5.00 | 5.09 | 5.09 | 876,000 |
| Jan 31, 2024 | 5.26 | 5.29 | 5.07 | 5.09 | 5.09 | 1,235,400 |
| Jan 30, 2024 | 5.04 | 5.32 | 5.01 | 5.26 | 5.26 | 1,792,900 |
| Jan 29, 2024 | 4.95 | 5.11 | 4.79 | 5.10 | 5.10 | 1,229,500 |
| Jan 26, 2024 | 4.82 | 4.93 | 4.76 | 4.90 | 4.90 | 940,500 |
| Jan 25, 2024 | 4.83 | 4.87 | 4.65 | 4.79 | 4.79 | 663,600 |
| Jan 24, 2024 | 4.77 | 4.79 | 4.69 | 4.77 | 4.77 | 593,200 |
| Jan 23, 2024 | 4.75 | 4.88 | 4.64 | 4.72 | 4.72 | 785,100 |
| Jan 22, 2024 | 4.58 | 4.74 | 4.52 | 4.71 | 4.71 | 956,400 |
| Jan 19, 2024 | 4.51 | 4.58 | 4.41 | 4.58 | 4.58 | 934,500 |
| Jan 18, 2024 | 4.54 | 4.54 | 4.43 | 4.47 | 4.47 | 794,300 |
| Jan 17, 2024 | 4.57 | 4.65 | 4.47 | 4.54 | 4.54 | 671,800 |
| Jan 16, 2024 | 4.64 | 4.77 | 4.63 | 4.65 | 4.65 | 965,900 |
| Jan 12, 2024 | 4.46 | 4.68 | 4.46 | 4.65 | 4.65 | 957,200 |
| Jan 11, 2024 | 4.33 | 4.52 | 4.32 | 4.35 | 4.35 | 810,800 |
| Jan 10, 2024 | 4.40 | 4.41 | 4.26 | 4.35 | 4.35 | 941,700 |
| Jan 09, 2024 | 4.56 | 4.56 | 4.40 | 4.43 | 4.43 | 769,600 |
| Jan 08, 2024 | 4.46 | 4.64 | 4.32 | 4.59 | 4.59 | 767,500 |
| Jan 05, 2024 | 4.58 | 4.67 | 4.45 | 4.49 | 4.49 | 1,227,600 |
| Jan 04, 2024 | 4.60 | 4.78 | 4.47 | 4.63 | 4.63 | 1,181,800 |
| Jan 03, 2024 | 4.71 | 4.73 | 4.44 | 4.54 | 4.54 | 907,300 |
| Jan 02, 2024 | 4.81 | 4.82 | 4.64 | 4.68 | 4.68 | 807,700 |
| Dec 29, 2023 | 4.95 | 4.96 | 4.77 | 4.77 | 4.77 | 666,400 |
| Dec 28, 2023 | 5.06 | 5.10 | 4.89 | 4.96 | 4.96 | 1,102,800 |
| Dec 27, 2023 | 5.19 | 5.27 | 5.09 | 5.11 | 5.11 | 856,000 |
| Dec 26, 2023 | 5.06 | 5.16 | 4.97 | 5.15 | 5.15 | 478,000 |
| Dec 22, 2023 | 4.79 | 5.01 | 4.79 | 4.98 | 4.98 | 778,800 |
| Dec 21, 2023 | 4.60 | 4.87 | 4.51 | 4.86 | 4.86 | 1,323,900 |
| Dec 20, 2023 | 4.62 | 4.75 | 4.52 | 4.54 | 4.54 | 807,300 |
| Dec 19, 2023 | 4.54 | 4.67 | 4.54 | 4.64 | 4.64 | 848,500 |
| Dec 18, 2023 | 4.59 | 4.64 | 4.36 | 4.53 | 4.53 | 1,507,100 |
| Dec 15, 2023 | 4.92 | 5.05 | 4.51 | 4.55 | 4.55 | 7,418,500 |
| Dec 14, 2023 | 4.70 | 4.95 | 4.67 | 4.90 | 4.90 | 2,130,300 |
| Dec 13, 2023 | 4.63 | 4.69 | 4.54 | 4.66 | 4.66 | 1,310,600 |
| Dec 12, 2023 | 4.84 | 4.86 | 4.47 | 4.64 | 4.64 | 1,206,600 |
| Dec 11, 2023 | 5.04 | 5.07 | 4.78 | 4.86 | 4.86 | 784,300 |
| Dec 08, 2023 | 5.02 | 5.11 | 4.95 | 5.05 | 5.05 | 833,200 |
| Dec 07, 2023 | 5.07 | 5.11 | 4.97 | 5.05 | 5.05 | 740,000 |
| Dec 06, 2023 | 5.05 | 5.13 | 5.00 | 5.05 | 5.05 | 763,200 |
| Dec 05, 2023 | 5.22 | 5.27 | 5.00 | 5.04 | 5.04 | 973,900 |
| Dec 04, 2023 | 5.25 | 5.34 | 5.17 | 5.23 | 5.23 | 1,012,100 |
| Dec 01, 2023 | 5.00 | 5.24 | 4.91 | 5.23 | 5.23 | 1,245,800 |
| Nov 30, 2023 | 4.76 | 5.16 | 4.76 | 4.99 | 4.99 | 3,124,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.