NextDecade Corporation

7.79
-0.26 (-3.23%)
At close: Mar 31, 2025, 3:59 PM
7.78
-0.12%
After-hours: Mar 31, 2025, 05:40 PM EDT

NextDecade Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.39 8.42 8.02 8.05 -0.36 -4.28% 2,141,695
Mar 27, 2025 9.02 9.14 8.36 8.41 -0.64 -7.07% 1,774,240
Mar 26, 2025 9.26 9.38 9.01 9.05 -0.21 -2.27% 1,306,243
Mar 25, 2025 9.43 9.71 9.23 9.26 -0.17 -1.80% 2,252,108
Mar 24, 2025 9.06 9.54 8.93 9.43 0.40 4.43% 2,672,434
Mar 21, 2025 8.66 9.06 8.50 9.03 0.28 3.20% 2,278,811
Mar 20, 2025 9.00 9.00 8.56 8.75 -0.32 -3.53% 2,178,845
Mar 19, 2025 8.51 9.10 8.47 9.07 0.57 6.71% 2,046,547
Mar 18, 2025 7.25 8.65 7.20 8.50 1.25 17.24% 4,519,900
Mar 17, 2025 7.20 7.33 7.16 7.25 0.03 0.42% 837,053
Mar 14, 2025 7.02 7.29 6.96 7.22 0.27 3.88% 1,142,700
Mar 13, 2025 7.06 7.20 6.70 6.95 -0.13 -1.84% 1,676,900
Mar 12, 2025 6.92 7.13 6.85 7.08 0.30 4.42% 1,405,600
Mar 11, 2025 6.77 6.92 6.62 6.78 0.03 0.44% 1,234,000
Mar 10, 2025 6.97 7.03 6.63 6.75 -0.28 -3.98% 1,112,938
Mar 7, 2025 7.18 7.27 6.77 7.03 -0.13 -1.82% 1,233,808
Mar 6, 2025 7.53 7.53 7.02 7.16 -0.48 -6.28% 1,407,512
Mar 5, 2025 7.69 7.76 7.21 7.64 -0.13 -1.67% 1,407,129
Mar 4, 2025 7.10 7.98 7.09 7.77 0.51 7.02% 1,776,100
Mar 3, 2025 8.24 8.33 7.25 7.26 -0.96 -11.68% 2,015,688
Feb 28, 2025 7.16 8.27 7.11 8.22 0.96 13.22% 3,102,464
Feb 27, 2025 7.31 7.39 7.07 7.26 0.01 0.14% 877,868
Feb 26, 2025 7.30 7.39 7.13 7.25 -0.06 -0.82% 1,224,900
Feb 25, 2025 7.74 7.75 7.23 7.31 -0.46 -5.92% 1,318,200
Feb 24, 2025 7.86 7.99 7.51 7.77 -0.09 -1.15% 1,038,900
Feb 21, 2025 8.30 8.44 7.85 7.86 -0.45 -5.42% 1,046,742
Feb 20, 2025 8.36 8.36 8.04 8.31 -0.09 -1.07% 800,400
Feb 19, 2025 8.26 8.42 8.15 8.40 0.09 1.08% 1,008,363
Feb 18, 2025 8.15 8.42 8.11 8.31 0.19 2.34% 1,137,907
Feb 14, 2025 7.99 8.21 7.83 8.12 0.20 2.53% 1,160,387
Feb 13, 2025 7.57 7.94 7.57 7.92 0.34 4.49% 1,029,182
Feb 12, 2025 7.83 7.93 7.53 7.58 -0.34 -4.29% 1,123,500
Feb 11, 2025 7.85 7.98 7.71 7.92 0.01 0.13% 803,300
Feb 10, 2025 7.85 7.98 7.78 7.91 0.14 1.80% 1,055,197
Feb 7, 2025 7.90 7.97 7.63 7.77 -0.13 -1.65% 3,123,049
Feb 6, 2025 8.72 8.81 7.86 7.90 -0.70 -8.14% 2,437,122
Feb 5, 2025 8.40 8.62 8.33 8.60 0.20 2.38% 1,089,081
Feb 4, 2025 8.52 8.58 8.24 8.40 -0.18 -2.10% 1,210,561
Feb 3, 2025 8.24 8.69 8.10 8.58 0.10 1.18% 1,408,023
Jan 31, 2025 8.67 8.72 8.46 8.48 -0.19 -2.19% 1,337,362
Jan 30, 2025 8.29 8.80 8.29 8.67 0.52 6.38% 1,933,440
Jan 29, 2025 7.80 8.18 7.79 8.15 0.30 3.82% 1,638,849
Jan 28, 2025 8.22 8.25 7.74 7.85 -0.33 -4.03% 2,714,842
Jan 27, 2025 8.39 8.40 8.04 8.18 -0.33 -3.88% 3,129,845
Jan 24, 2025 8.47 8.64 8.40 8.51 0.02 0.24% 1,699,212
Jan 23, 2025 8.68 8.81 8.33 8.49 -0.18 -2.08% 3,231,211
Jan 22, 2025 8.84 9.03 8.54 8.67 -0.38 -4.20% 2,829,600
Jan 21, 2025 9.38 9.47 8.88 9.05 -0.05 -0.55% 2,036,657
Jan 17, 2025 9.08 9.37 8.78 9.10 0.06 0.66% 3,461,516
Jan 16, 2025 7.97 9.11 7.95 9.04 0.94 11.60% 7,051,101