NextDecade Corporation (NEXT)
NASDAQ: NEXT
· Real-Time Price · USD
10.46
0.01 (0.10%)
At close: Sep 04, 2025, 3:59 PM
10.46
0.00%
After-hours: Sep 04, 2025, 07:22 PM EDT
NEXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.06 | 11.27 | 10.17 | 10.46 | n/a | 0.10% | 3,949,669 |
| Sep 3, 2025 | 10.69 | 10.83 | 10.44 | 10.45 | 10.45 | -2.25% | 1,627,027 |
| Sep 2, 2025 | 10.93 | 10.93 | 10.60 | 10.69 | 10.69 | -0.28% | 1,561,474 |
| Aug 29, 2025 | 10.62 | 10.90 | 10.52 | 10.72 | 10.72 | 1.04% | 2,766,914 |
| Aug 28, 2025 | 10.67 | 10.92 | 10.55 | 10.61 | 10.61 | 0.00% | 2,607,332 |
| Aug 27, 2025 | 10.30 | 11.26 | 10.30 | 10.61 | 10.61 | 2.51% | 4,063,116 |
| Aug 26, 2025 | 10.49 | 10.72 | 10.29 | 10.35 | 10.35 | -0.77% | 2,325,607 |
| Aug 25, 2025 | 10.28 | 10.56 | 10.23 | 10.43 | 10.43 | 1.86% | 1,616,913 |
| Aug 22, 2025 | 10.30 | 10.42 | 10.11 | 10.24 | 10.24 | -0.68% | 2,502,100 |
| Aug 21, 2025 | 10.02 | 10.39 | 9.95 | 10.31 | 10.31 | 2.79% | 3,397,029 |
| Aug 20, 2025 | 9.55 | 10.09 | 9.34 | 10.03 | 10.03 | 5.69% | 2,555,723 |
| Aug 19, 2025 | 9.62 | 9.77 | 9.48 | 9.49 | 9.49 | -2.27% | 1,834,100 |
| Aug 18, 2025 | 9.68 | 9.86 | 9.56 | 9.71 | 9.71 | -0.21% | 1,932,713 |
| Aug 15, 2025 | 10.00 | 10.07 | 9.72 | 9.73 | 9.73 | -2.41% | 2,173,900 |
| Aug 14, 2025 | 10.15 | 10.28 | 9.89 | 9.97 | 9.97 | -2.45% | 2,091,642 |
| Aug 13, 2025 | 10.55 | 10.58 | 10.00 | 10.22 | 10.22 | -2.29% | 2,499,359 |
| Aug 12, 2025 | 10.70 | 10.95 | 10.33 | 10.46 | 10.46 | -2.24% | 2,050,656 |
| Aug 11, 2025 | 10.41 | 10.72 | 10.33 | 10.70 | 10.70 | 3.48% | 2,694,216 |
| Aug 8, 2025 | 10.53 | 10.76 | 10.28 | 10.34 | 10.34 | -1.05% | 2,845,151 |
| Aug 7, 2025 | 11.09 | 11.23 | 10.40 | 10.45 | 10.45 | -4.91% | 2,906,986 |