NextDecade Corporation (NEXT)
NASDAQ: NEXT
· Real-Time Price · USD
9.97
-0.25 (-2.45%)
At close: Aug 14, 2025, 3:59 PM
NEXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.15 | 10.28 | 9.89 | 9.97 | n/a | -2.45% | 2,089,476 |
| 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 |
| Aug 6, 2025 | 11.06 | 11.29 | 10.27 | 10.99 | 10.99 | -0.63% | 4,911,400 |
| Aug 5, 2025 | 11.23 | 11.26 | 10.73 | 11.06 | 11.06 | -1.25% | 2,637,700 |
| Aug 4, 2025 | 11.21 | 11.22 | 11.03 | 11.20 | 11.20 | 0.90% | 1,667,800 |
| Aug 1, 2025 | 11.10 | 11.35 | 10.67 | 11.10 | 11.10 | -2.29% | 2,408,200 |
| Jul 31, 2025 | 11.23 | 11.59 | 11.13 | 11.36 | 11.36 | 0.18% | 2,023,000 |
| Jul 30, 2025 | 11.50 | 11.61 | 11.11 | 11.34 | 11.34 | -0.79% | 2,268,323 |
| Jul 29, 2025 | 11.40 | 11.54 | 11.18 | 11.43 | 11.43 | 0.35% | 1,844,111 |
| Jul 28, 2025 | 11.50 | 11.85 | 11.24 | 11.39 | 11.39 | 0.62% | 2,561,009 |
| Jul 25, 2025 | 11.76 | 11.78 | 11.22 | 11.32 | 11.32 | -1.57% | 2,024,955 |
| Jul 24, 2025 | 11.21 | 11.62 | 11.12 | 11.50 | 11.50 | 2.31% | 1,935,406 |
| Jul 23, 2025 | 11.09 | 11.49 | 11.06 | 11.24 | 11.24 | 1.35% | 1,735,685 |
| Jul 22, 2025 | 11.38 | 11.46 | 11.07 | 11.09 | 11.09 | -2.89% | 2,369,500 |
| Jul 21, 2025 | 12.08 | 12.08 | 11.40 | 11.42 | 11.42 | -4.83% | 3,124,137 |
| Jul 18, 2025 | 11.54 | 12.12 | 11.54 | 12.00 | 12.00 | 3.99% | 2,954,000 |