NextDecade Corporation - Common Stock (NEXT)
7.9500
+0.2700 (3.52%)
NASDAQ · Last Trade: Apr 2nd, 8:36 PM EDT
Historical Prices For NextDecade Corporation - Common Stock (NEXT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.50 | 8.00 | 7.35 | 7.95 | 1,445,404 | 7.95 |
| 4/01/2025 | 7.78 | 7.87 | 7.53 | 7.68 | 1,663,123 | 7.68 |
| 3/31/2025 | 7.87 | 8.17 | 7.58 | 7.78 | 2,301,177 | 7.78 |
| 3/28/2025 | 8.39 | 8.42 | 8.02 | 8.05 | 2,142,079 | 8.05 |
| 3/27/2025 | 9.02 | 9.14 | 8.36 | 8.41 | 1,774,039 | 8.41 |
| 3/26/2025 | 9.26 | 9.38 | 9.01 | 9.05 | 1,303,764 | 9.05 |
| 3/25/2025 | 9.43 | 9.71 | 9.22 | 9.26 | 2,251,894 | 9.26 |
| 3/24/2025 | 9.06 | 9.54 | 8.93 | 9.43 | 2,672,410 | 9.43 |
| 3/21/2025 | 8.66 | 9.05 | 8.50 | 9.03 | 2,278,811 | 9.03 |
| 3/20/2025 | 9.00 | 9.00 | 8.56 | 8.75 | 2,178,844 | 8.75 |
| 3/19/2025 | 8.51 | 9.10 | 8.47 | 9.07 | 2,035,954 | 9.07 |
| 3/18/2025 | 7.25 | 8.65 | 7.20 | 8.50 | 4,518,166 | 8.50 |
| 3/17/2025 | 7.20 | 7.33 | 7.16 | 7.25 | 837,053 | 7.25 |
| 3/14/2025 | 7.02 | 7.29 | 6.96 | 7.22 | 1,142,650 | 7.22 |
| 3/13/2025 | 7.06 | 7.20 | 6.70 | 6.95 | 1,676,898 | 6.95 |
| 3/12/2025 | 6.92 | 7.13 | 6.85 | 7.08 | 1,405,325 | 7.08 |
| 3/11/2025 | 6.77 | 6.92 | 6.62 | 6.78 | 1,233,944 | 6.78 |
| 3/10/2025 | 6.97 | 7.03 | 6.63 | 6.75 | 1,112,938 | 6.75 |
| 3/07/2025 | 7.18 | 7.27 | 6.77 | 7.03 | 1,233,808 | 7.03 |
| 3/06/2025 | 7.53 | 7.53 | 7.02 | 7.16 | 1,407,464 | 7.16 |
| 3/05/2025 | 7.69 | 7.76 | 7.21 | 7.64 | 1,407,128 | 7.64 |
| 3/04/2025 | 7.10 | 7.98 | 7.09 | 7.76 | 1,775,083 | 7.76 |
| 3/03/2025 | 8.24 | 8.33 | 7.25 | 7.26 | 2,015,598 | 7.26 |
| 2/28/2025 | 7.16 | 8.27 | 7.11 | 8.22 | 3,102,465 | 8.22 |
| 2/27/2025 | 7.31 | 7.39 | 7.07 | 7.26 | 877,750 | 7.26 |
| 2/26/2025 | 7.30 | 7.38 | 7.13 | 7.25 | 1,224,728 | 7.25 |
| 2/25/2025 | 7.74 | 7.75 | 7.22 | 7.31 | 1,316,562 | 7.31 |
| 2/24/2025 | 7.86 | 7.99 | 7.51 | 7.77 | 1,038,877 | 7.77 |
| 2/21/2025 | 8.30 | 8.44 | 7.85 | 7.86 | 1,046,742 | 7.86 |
| 2/20/2025 | 8.36 | 8.36 | 8.04 | 8.31 | 782,208 | 8.31 |
| 2/19/2025 | 8.26 | 8.42 | 8.15 | 8.40 | 1,008,318 | 8.40 |
| 2/18/2025 | 8.15 | 8.42 | 8.11 | 8.31 | 1,137,907 | 8.31 |
| 2/14/2025 | 7.99 | 8.21 | 7.83 | 8.12 | 1,160,387 | 8.12 |
| 2/13/2025 | 7.57 | 7.94 | 7.57 | 7.92 | 1,029,129 | 7.92 |
| 2/12/2025 | 7.83 | 7.93 | 7.53 | 7.58 | 1,119,641 | 7.58 |
| 2/11/2025 | 7.85 | 7.97 | 7.71 | 7.92 | 803,253 | 7.92 |
| 2/10/2025 | 7.85 | 7.98 | 7.78 | 7.91 | 1,054,892 | 7.91 |
| 2/07/2025 | 7.90 | 7.97 | 7.63 | 7.77 | 3,123,049 | 7.77 |
| 2/06/2025 | 8.72 | 8.81 | 7.86 | 7.90 | 2,437,010 | 7.90 |
| 2/05/2025 | 8.40 | 8.62 | 8.33 | 8.60 | 1,089,001 | 8.60 |
| 2/04/2025 | 8.52 | 8.58 | 8.23 | 8.40 | 1,210,292 | 8.40 |
| 2/03/2025 | 8.24 | 8.69 | 8.10 | 8.58 | 1,407,963 | 8.58 |
| 1/31/2025 | 8.67 | 8.71 | 8.46 | 8.48 | 1,337,362 | 8.48 |
| 1/30/2025 | 8.29 | 8.79 | 8.29 | 8.67 | 1,932,209 | 8.67 |
| 1/29/2025 | 7.80 | 8.18 | 7.79 | 8.15 | 1,638,704 | 8.15 |
| 1/28/2025 | 8.22 | 8.25 | 7.74 | 7.85 | 2,713,841 | 7.85 |
| 1/27/2025 | 8.39 | 8.40 | 8.04 | 8.18 | 3,129,749 | 8.18 |
| 1/24/2025 | 8.47 | 8.64 | 8.40 | 8.51 | 1,699,212 | 8.51 |
| 1/23/2025 | 8.68 | 8.81 | 8.33 | 8.49 | 3,230,951 | 8.49 |
| 1/22/2025 | 8.84 | 9.03 | 8.54 | 8.67 | 2,827,283 | 8.67 |
| 1/21/2025 | 9.38 | 9.47 | 8.88 | 9.05 | 2,036,463 | 9.05 |
| 1/17/2025 | 9.08 | 9.37 | 8.78 | 9.10 | 3,461,518 | 9.10 |
| 1/16/2025 | 7.97 | 9.11 | 7.95 | 9.04 | 7,046,698 | 9.04 |
| 1/15/2025 | 8.29 | 8.37 | 8.02 | 8.10 | 1,494,622 | 8.10 |
| 1/14/2025 | 7.84 | 8.26 | 7.83 | 8.05 | 2,030,511 | 8.05 |
| 1/13/2025 | 7.80 | 8.00 | 7.74 | 7.79 | 874,787 | 7.79 |
| 1/10/2025 | 7.96 | 8.06 | 7.75 | 7.88 | 1,094,929 | 7.88 |
| 1/08/2025 | 7.64 | 7.86 | 7.62 | 7.82 | 1,281,113 | 7.82 |
| 1/07/2025 | 8.12 | 8.18 | 7.59 | 7.71 | 1,696,769 | 7.71 |
| 1/06/2025 | 8.25 | 8.41 | 8.04 | 8.11 | 1,734,192 | 8.11 |
| 1/03/2025 | 8.40 | 8.48 | 8.13 | 8.23 | 3,074,479 | 8.23 |