NextDecade Corp. NEXT
NASDAQ · United States · Energy Minerals
$6.35-0.00 (-0.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.32 | -0.55% | $6.36 | $6.36 | $6.24 | 497.01K |
| 2026-09-30 | $6.35 | +0.16% | $6.53 | $6.69 | $6.31 | 2.59M |
| 2026-09-29 | $6.34 | -3.35% | $6.48 | $6.63 | $6.24 | 2.80M |
| 2026-09-28 | $6.56 | 0.00% | $6.67 | $6.70 | $6.52 | 2.46M |
| 2026-09-25 | $6.56 | -1.58% | $6.62 | $6.75 | $6.43 | 2.65M |
| 2026-09-24 | $6.66 | -0.22% | $6.78 | $6.82 | $6.57 | 2.36M |
| 2026-09-23 | $6.68 | -1.33% | $6.81 | $6.91 | $6.66 | 2.10M |
| 2026-09-22 | $6.77 | -3.56% | $6.98 | $7.00 | $6.70 | 4.62M |
| 2026-09-21 | $7.02 | +2.18% | $6.85 | $7.10 | $6.73 | 2.15M |
| 2026-09-18 | $6.87 | -1.86% | $7.01 | $7.12 | $6.85 | 3.62M |
| 2026-09-17 | $7.00 | -0.85% | $7.01 | $7.14 | $6.89 | 2.16M |
| 2026-09-16 | $7.06 | -1.26% | $7.09 | $7.18 | $6.90 | 2.57M |
| 2026-09-15 | $7.15 | -3.51% | $7.36 | $7.38 | $7.11 | 2.33M |
| 2026-09-14 | $7.41 | -3.01% | $7.75 | $7.80 | $7.35 | 2.34M |
| 2026-09-11 | $7.64 | -0.39% | $7.59 | $7.73 | $7.46 | 2.09M |
| 2026-09-10 | $7.67 | +1.72% | $7.68 | $7.84 | $7.40 | 2.97M |
| 2026-09-09 | $7.54 | +0.94% | $7.47 | $7.64 | $7.36 | 2.53M |
| 2026-09-08 | $7.47 | +1.77% | $7.47 | $7.59 | $7.29 | 1.88M |
| 2026-09-04 | $7.34 | -1.08% | $7.34 | $7.42 | $7.27 | 1.35M |
| 2026-09-03 | $7.42 | -0.27% | $7.49 | $7.53 | $7.30 | 2.26M |
| 2026-09-02 | $7.44 | -2.36% | $7.52 | $7.64 | $7.40 | 2.06M |
| 2026-09-01 | $7.62 | +1.06% | $7.67 | $7.67 | $7.36 | 2.18M |
| 2026-08-31 | $7.54 | +2.59% | $7.51 | $7.74 | $7.38 | 3.16M |
| 2026-08-28 | $7.35 | -1.21% | $7.42 | $7.55 | $7.28 | 1.85M |
| 2026-08-27 | $7.44 | +1.09% | $7.36 | $7.55 | $7.18 | 2.03M |
| 2026-08-26 | $7.36 | -1.47% | $7.40 | $7.64 | $7.22 | 2.44M |
| 2026-08-25 | $7.47 | +1.63% | $7.23 | $7.54 | $7.23 | 2.28M |
| 2026-08-24 | $7.35 | +3.23% | $7.00 | $7.42 | $6.95 | 2.74M |
| 2026-08-21 | $7.12 | +1.71% | $7.05 | $7.23 | $6.93 | 2.96M |
| 2026-08-20 | $7.00 | +4.17% | $6.82 | $7.09 | $6.76 | 2.62M |
| 2026-08-19 | $6.72 | -2.89% | $6.99 | $7.00 | $6.70 | 2.59M |
| 2026-08-18 | $6.92 | -0.43% | $7.00 | $7.13 | $6.88 | 2.05M |
| 2026-08-17 | $6.95 | -3.34% | $7.25 | $7.31 | $6.86 | 2.68M |
| 2026-08-14 | $7.19 | +6.05% | $6.80 | $7.20 | $6.80 | 2.14M |
| 2026-08-13 | $6.78 | +0.30% | $6.76 | $6.99 | $6.63 | 2.26M |
| 2026-08-12 | $6.76 | +0.15% | $6.72 | $6.91 | $6.68 | 2.03M |
| 2026-08-11 | $6.75 | -3.30% | $6.93 | $7.04 | $6.70 | 3.31M |
| 2026-08-10 | $6.98 | +4.18% | $6.87 | $7.08 | $6.83 | 2.29M |
| 2026-08-07 | $6.70 | -1.47% | $6.77 | $6.95 | $6.65 | 1.88M |
| 2026-08-06 | $6.80 | +5.92% | $6.58 | $6.86 | $6.55 | 2.16M |
| 2026-08-05 | $6.42 | -1.53% | $6.59 | $6.59 | $6.35 | 2.31M |
| 2026-08-04 | $6.52 | -1.21% | $6.47 | $6.72 | $6.45 | 2.67M |
| 2026-08-03 | $6.60 | -1.79% | $6.52 | $6.67 | $6.37 | 3.00M |
| 2026-07-31 | $6.72 | -0.15% | $6.78 | $6.89 | $6.47 | 2.96M |
| 2026-07-30 | $6.73 | +6.15% | $6.38 | $6.88 | $6.34 | 2.91M |
| 2026-07-29 | $6.34 | +3.26% | $6.39 | $6.55 | $6.34 | 3.66M |
| 2026-07-28 | $6.14 | -4.58% | $6.36 | $6.46 | $6.04 | 5.70M |
| 2026-07-27 | $6.43 | -8.14% | $6.80 | $6.98 | $6.38 | 5.99M |
| 2026-07-24 | $7.01 | -12.00% | $7.82 | $7.90 | $7.00 | 4.14M |
| 2026-07-23 | $7.96 | +4.19% | $7.85 | $8.10 | $7.78 | 2.68M |
| 2026-07-22 | $7.64 | +4.09% | $7.43 | $7.68 | $7.34 | 2.45M |
| 2026-07-21 | $7.34 | -4.43% | $7.65 | $7.80 | $7.33 | 2.08M |
| 2026-07-20 | $7.68 | 0.00% | $7.62 | $7.84 | $7.60 | 1.83M |
| 2026-07-17 | $7.68 | +1.19% | $7.69 | $7.84 | $7.55 | 2.10M |
| 2026-07-16 | $7.59 | -0.26% | $7.62 | $7.73 | $7.40 | 2.33M |
| 2026-07-15 | $7.61 | -6.97% | $8.20 | $8.21 | $7.61 | 2.37M |
| 2026-07-14 | $8.18 | +0.25% | $8.21 | $8.29 | $8.06 | 1.52M |
| 2026-07-13 | $8.16 | +2.13% | $8.14 | $8.45 | $7.99 | 2.18M |
| 2026-07-10 | $7.99 | -0.62% | $8.06 | $8.12 | $7.82 | 1.49M |
| 2026-07-09 | $8.04 | -1.11% | $8.10 | $8.31 | $7.98 | 1.98M |
| 2026-07-08 | $8.13 | +4.10% | $7.99 | $8.19 | $7.88 | 2.44M |
| 2026-07-07 | $7.81 | +2.90% | $7.72 | $8.06 | $7.68 | 2.91M |
| 2026-07-06 | $7.59 | +0.13% | $7.48 | $7.78 | $7.48 | 1.91M |
| 2026-07-02 | $7.58 | +0.13% | $7.60 | $7.84 | $7.41 | 1.91M |
| 2026-07-01 | $7.57 | +0.40% | $7.50 | $7.67 | $7.45 | 1.88M |
| 2026-06-30 | $7.54 | +2.45% | $7.43 | $7.66 | $7.37 | 2.29M |
| 2026-06-29 | $7.36 | -1.34% | $7.53 | $7.65 | $7.28 | 2.05M |
| 2026-06-26 | $7.46 | +0.27% | $7.33 | $7.64 | $7.29 | 6.19M |
| 2026-06-25 | $7.44 | +3.91% | $7.13 | $7.47 | $7.00 | 2.49M |
| 2026-06-24 | $7.16 | -7.25% | $7.51 | $7.56 | $6.97 | 3.66M |
| 2026-06-23 | $7.72 | +4.18% | $7.41 | $7.76 | $7.30 | 4.39M |
| 2026-06-22 | $7.41 | +0.82% | $7.41 | $7.61 | $7.22 | 6.47M |
| 2026-06-18 | $7.35 | -5.77% | $7.80 | $7.87 | $7.29 | 4.01M |
| 2026-06-17 | $7.80 | +7.29% | $7.32 | $7.86 | $7.28 | 3.14M |
| 2026-06-16 | $7.27 | -5.95% | $7.57 | $7.66 | $7.15 | 3.89M |
| 2026-06-15 | $7.73 | -7.98% | $7.99 | $8.01 | $7.58 | 3.97M |
| 2026-06-12 | $8.40 | +1.69% | $8.08 | $8.48 | $8.05 | 2.78M |
| 2026-06-11 | $8.26 | -2.02% | $8.56 | $8.83 | $8.23 | 2.29M |
| 2026-06-10 | $8.43 | +3.69% | $8.17 | $8.56 | $8.13 | 2.13M |
| 2026-06-09 | $8.13 | -3.90% | $8.35 | $8.37 | $7.95 | 2.25M |
| 2026-06-08 | $8.46 | -0.82% | $8.60 | $8.69 | $8.41 | 1.38M |
| 2026-06-05 | $8.53 | -1.50% | $8.70 | $8.79 | $8.39 | 2.15M |
| 2026-06-04 | $8.66 | +2.61% | $8.27 | $8.89 | $8.25 | 2.27M |
| 2026-06-03 | $8.44 | +2.06% | $8.36 | $8.69 | $8.22 | 2.21M |
| 2026-06-02 | $8.27 | -0.12% | $8.32 | $8.56 | $8.27 | 1.71M |
| 2026-06-01 | $8.28 | +4.68% | $8.15 | $8.54 | $8.10 | 2.41M |
| 2026-05-29 | $7.91 | -1.74% | $8.02 | $8.05 | $7.82 | 3.19M |
| 2026-05-28 | $8.05 | +1.00% | $8.09 | $8.17 | $7.92 | 2.27M |
| 2026-05-27 | $7.97 | -4.78% | $8.17 | $8.18 | $7.84 | 2.75M |
| 2026-05-26 | $8.37 | -1.06% | $8.40 | $8.55 | $8.26 | 2.95M |