NextDecade Corporation (NEXT)
8.18
0.13 (1.61%)
At close: Jan 15, 2025, 10:38 AM
NEXT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.84 | 8.26 | 7.83 | 8.05 | 0.26 | 3.34% | 2,030,067 |
| Jan 13, 2025 | 7.80 | 8.00 | 7.74 | 7.79 | -0.09 | -1.14% | 874,903 |
| Jan 10, 2025 | 7.96 | 8.06 | 7.75 | 7.88 | 0.06 | 0.77% | 1,094,929 |
| Jan 8, 2025 | 7.64 | 7.86 | 7.62 | 7.82 | 0.11 | 1.43% | 1,281,113 |
| Jan 7, 2025 | 8.12 | 8.18 | 7.60 | 7.71 | -0.40 | -4.93% | 1,698,807 |
| Jan 6, 2025 | 8.25 | 8.41 | 8.04 | 8.11 | -0.12 | -1.46% | 1,734,200 |
| Jan 3, 2025 | 8.40 | 8.48 | 8.13 | 8.23 | -0.07 | -0.84% | 3,074,478 |
| Jan 2, 2025 | 7.81 | 8.34 | 7.75 | 8.30 | 0.59 | 7.65% | 2,159,148 |
| Dec 31, 2024 | 7.05 | 7.73 | 6.94 | 7.71 | 0.73 | 10.46% | 4,102,114 |
| Dec 30, 2024 | 6.97 | 7.16 | 6.86 | 6.98 | 0.03 | 0.43% | 3,393,846 |
| Dec 27, 2024 | 7.05 | 7.14 | 6.91 | 6.95 | -0.09 | -1.28% | 940,000 |
| Dec 26, 2024 | 6.95 | 7.06 | 6.89 | 7.04 | 0.07 | 1.00% | 643,214 |
| Dec 24, 2024 | 6.89 | 7.05 | 6.79 | 6.97 | 0.15 | 2.20% | 497,406 |
| Dec 23, 2024 | 6.97 | 7.05 | 6.78 | 6.82 | -0.13 | -1.87% | 779,543 |
| Dec 20, 2024 | 6.47 | 7.03 | 6.42 | 6.95 | 0.39 | 5.95% | 1,246,766 |
| Dec 19, 2024 | 6.45 | 6.62 | 6.27 | 6.56 | 0.25 | 3.96% | 1,876,536 |
| Dec 18, 2024 | 6.72 | 6.76 | 6.19 | 6.31 | -0.38 | -5.68% | 2,538,375 |
| Dec 17, 2024 | 6.70 | 6.74 | 6.53 | 6.69 | -0.08 | -1.18% | 1,032,900 |
| Dec 16, 2024 | 7.00 | 7.02 | 6.71 | 6.77 | -0.24 | -3.42% | 1,267,598 |
| Dec 13, 2024 | 6.85 | 7.03 | 6.75 | 7.01 | 0.18 | 2.64% | 668,522 |
| Dec 12, 2024 | 6.76 | 6.92 | 6.69 | 6.83 | 0.05 | 0.74% | 972,303 |
| Dec 11, 2024 | 6.80 | 6.90 | 6.56 | 6.78 | 0.06 | 0.89% | 1,119,267 |
| Dec 10, 2024 | 6.76 | 7.06 | 6.68 | 6.72 | -0.02 | -0.30% | 1,193,047 |
| Dec 9, 2024 | 7.03 | 7.09 | 6.72 | 6.74 | -0.25 | -3.58% | 954,758 |
| Dec 6, 2024 | 7.08 | 7.08 | 6.90 | 6.99 | -0.03 | -0.43% | 1,360,592 |
| Dec 5, 2024 | 7.04 | 7.11 | 6.98 | 7.02 | -0.04 | -0.57% | 1,073,801 |
| Dec 4, 2024 | 7.12 | 7.19 | 6.92 | 7.06 | -0.06 | -0.84% | 899,003 |
| Dec 3, 2024 | 7.01 | 7.12 | 6.91 | 7.12 | 0.14 | 2.01% | 1,209,737 |
| Dec 2, 2024 | 7.21 | 7.21 | 6.86 | 6.98 | -0.26 | -3.59% | 1,170,413 |
| Nov 29, 2024 | 7.24 | 7.31 | 7.17 | 7.24 | 0.05 | 0.70% | 1,833,325 |
| Nov 27, 2024 | 7.20 | 7.29 | 6.93 | 7.19 | 0.01 | 0.14% | 1,657,731 |
| Nov 26, 2024 | 7.35 | 7.42 | 7.16 | 7.18 | -0.19 | -2.58% | 2,274,545 |
| Nov 25, 2024 | 7.48 | 7.60 | 7.21 | 7.37 | -0.11 | -1.47% | 2,717,000 |
| Nov 22, 2024 | 7.29 | 7.60 | 7.21 | 7.48 | 0.19 | 2.61% | 3,705,533 |
| Nov 21, 2024 | 7.47 | 7.47 | 7.20 | 7.29 | -0.15 | -2.02% | 2,521,600 |
| Nov 20, 2024 | 7.60 | 7.64 | 7.38 | 7.44 | -0.16 | -2.11% | 2,440,500 |
| Nov 19, 2024 | 7.46 | 7.76 | 7.37 | 7.60 | 0.12 | 1.60% | 5,020,257 |
| Nov 18, 2024 | 7.36 | 7.65 | 7.36 | 7.48 | 0.22 | 3.03% | 3,636,724 |
| Nov 15, 2024 | 7.34 | 7.45 | 7.10 | 7.26 | -0.01 | -0.14% | 2,113,538 |
| Nov 14, 2024 | 7.10 | 7.36 | 7.03 | 7.27 | 0.17 | 2.39% | 2,221,385 |
| Nov 13, 2024 | 7.14 | 7.25 | 6.99 | 7.10 | -0.01 | -0.14% | 2,044,600 |
| Nov 12, 2024 | 7.37 | 7.43 | 7.03 | 7.11 | -0.28 | -3.79% | 1,937,471 |
| Nov 11, 2024 | 7.21 | 7.42 | 6.97 | 7.39 | 0.30 | 4.23% | 2,858,230 |
| Nov 8, 2024 | 6.83 | 7.10 | 6.64 | 7.09 | 0.17 | 2.46% | 1,878,046 |
| Nov 7, 2024 | 6.99 | 6.99 | 6.70 | 6.92 | 0.06 | 0.87% | 2,003,326 |
| Nov 6, 2024 | 6.64 | 7.03 | 6.48 | 6.86 | 0.91 | 15.29% | 6,258,606 |
| Nov 5, 2024 | 5.48 | 5.95 | 5.45 | 5.95 | 0.47 | 8.58% | 1,345,105 |
| Nov 4, 2024 | 5.44 | 5.65 | 5.36 | 5.48 | 0.09 | 1.67% | 1,057,334 |
| Nov 1, 2024 | 5.91 | 5.91 | 5.29 | 5.39 | -0.45 | -7.71% | 2,033,002 |
| Oct 31, 2024 | 5.83 | 5.91 | 5.72 | 5.84 | -0.01 | -0.17% | 1,435,400 |