NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
9.84
-0.13 (-1.30%)
Aug 15, 2025, 9:53 AM - Market open
NextDecade 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 | 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 |
| Aug 6, 2025 | 11.06 | 11.29 | 10.27 | 10.99 | 10.99 | -0.59% | 4,911,373 |
| Aug 5, 2025 | 11.23 | 11.26 | 10.73 | 11.06 | 11.06 | -1.29% | 2,637,690 |
| Aug 4, 2025 | 11.21 | 11.22 | 11.03 | 11.20 | 11.20 | 0.90% | 1,667,793 |
| Aug 1, 2025 | 11.10 | 11.35 | 10.67 | 11.10 | 11.10 | -2.29% | 2,408,165 |
| Jul 31, 2025 | 11.23 | 11.59 | 11.13 | 11.36 | 11.36 | 0.18% | 2,022,962 |
| 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% | 2,369,454 |
| 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% | 2,953,964 |
| Jul 17, 2025 | 11.48 | 11.64 | 11.25 | 11.54 | 11.54 | 0.87% | 2,888,075 |
| Jul 16, 2025 | 11.44 | 11.52 | 11.10 | 11.44 | 11.44 | - | 3,068,341 |
| Jul 15, 2025 | 11.20 | 11.48 | 10.92 | 11.44 | 11.44 | 1.96% | 3,763,018 |
| Jul 14, 2025 | 10.88 | 11.44 | 10.59 | 11.22 | 11.22 | 4.18% | 7,070,714 |
| Jul 11, 2025 | 9.42 | 10.79 | 9.34 | 10.77 | 10.77 | 16.94% | 9,729,879 |
| Jul 10, 2025 | 8.98 | 9.30 | 8.89 | 9.21 | 9.21 | 2.33% | 1,732,335 |
| Jul 9, 2025 | 9.19 | 9.27 | 8.99 | 9.00 | 9.00 | -1.32% | 2,172,406 |
| Jul 8, 2025 | 9.13 | 9.20 | 8.91 | 9.12 | 9.12 | - | 2,121,844 |
| Jul 7, 2025 | 9.08 | 9.31 | 8.98 | 9.12 | 9.12 | -0.22% | 2,738,598 |
| Jul 3, 2025 | 8.96 | 9.15 | 8.90 | 9.14 | 9.14 | 2.24% | 1,265,192 |
| Jul 2, 2025 | 8.72 | 9.02 | 8.61 | 8.94 | 8.94 | 3.83% | 2,612,023 |
| Jul 1, 2025 | 8.87 | 8.91 | 8.57 | 8.61 | 8.61 | -3.37% | 2,120,380 |
| Jun 30, 2025 | 8.75 | 9.04 | 8.65 | 8.91 | 8.91 | 2.53% | 3,451,773 |
| Jun 27, 2025 | 8.79 | 8.98 | 8.56 | 8.69 | 8.69 | -0.80% | 4,686,921 |
| Jun 26, 2025 | 8.61 | 8.89 | 8.57 | 8.76 | 8.76 | 1.74% | 2,153,636 |
| Jun 25, 2025 | 9.21 | 9.21 | 8.57 | 8.61 | 8.61 | -6.41% | 3,744,471 |
| Jun 24, 2025 | 8.76 | 9.42 | 8.62 | 9.20 | 9.20 | 11.79% | 9,654,225 |
| Jun 23, 2025 | 8.40 | 8.47 | 8.09 | 8.23 | 8.23 | -2.49% | 1,651,791 |
| Jun 20, 2025 | 8.55 | 8.67 | 8.43 | 8.44 | 8.44 | -0.24% | 1,697,234 |
| Jun 18, 2025 | 8.39 | 8.60 | 8.30 | 8.46 | 8.46 | 0.83% | 1,690,263 |
| Jun 17, 2025 | 8.34 | 8.53 | 8.26 | 8.39 | 8.39 | 1.08% | 1,563,801 |
| Jun 16, 2025 | 8.22 | 8.46 | 8.16 | 8.30 | 8.30 | -0.24% | 1,790,503 |
| Jun 13, 2025 | 8.62 | 8.74 | 8.20 | 8.32 | 8.32 | -1.42% | 2,401,679 |
| Jun 12, 2025 | 8.46 | 8.61 | 8.32 | 8.44 | 8.44 | - | 1,172,211 |
| Jun 11, 2025 | 8.41 | 8.63 | 8.32 | 8.44 | 8.44 | 0.84% | 1,932,989 |
| Jun 10, 2025 | 8.33 | 8.64 | 8.29 | 8.37 | 8.37 | 0.97% | 2,035,455 |
| Jun 9, 2025 | 8.39 | 8.51 | 8.19 | 8.29 | 8.29 | -0.24% | 2,521,605 |
| Jun 6, 2025 | 8.19 | 8.48 | 8.16 | 8.31 | 8.31 | 2.21% | 1,329,128 |
| Jun 5, 2025 | 8.47 | 8.55 | 8.11 | 8.13 | 8.13 | -3.21% | 1,959,719 |
| Jun 4, 2025 | 8.27 | 8.43 | 8.04 | 8.40 | 8.40 | 2.19% | 1,930,546 |