NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
8.69
-0.07 (-0.80%)
At close: Jun 27, 2025, 4:00 PM
8.89
+0.20 (2.30%)
After-hours: Jun 27, 2025, 7:41 PM EDT
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.79 | 8.98 | 8.56 | 8.69 | 8.69 | -0.80% | 4,686,432 |
| 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 |
| Jun 3, 2025 | 7.91 | 8.31 | 7.87 | 8.22 | 8.22 | 3.92% | 1,850,767 |
| Jun 2, 2025 | 8.36 | 8.42 | 7.85 | 7.91 | 7.91 | -4.47% | 2,042,729 |
| May 30, 2025 | 7.60 | 8.36 | 7.52 | 8.28 | 8.28 | 7.95% | 4,047,467 |
| May 29, 2025 | 8.00 | 8.27 | 7.64 | 7.67 | 7.67 | -0.13% | 2,076,399 |
| May 28, 2025 | 7.59 | 7.71 | 7.53 | 7.68 | 7.68 | 1.32% | 749,158 |
| May 27, 2025 | 7.64 | 7.77 | 7.54 | 7.58 | 7.58 | 0.66% | 1,197,716 |
| May 23, 2025 | 7.28 | 7.61 | 7.19 | 7.53 | 7.53 | 1.35% | 1,694,851 |
| May 22, 2025 | 7.19 | 7.48 | 7.02 | 7.43 | 7.43 | 2.48% | 1,989,840 |
| May 21, 2025 | 7.27 | 7.38 | 7.03 | 7.25 | 7.25 | -1.76% | 1,983,041 |
| May 20, 2025 | 7.73 | 7.76 | 7.35 | 7.38 | 7.38 | -4.90% | 1,655,234 |
| May 19, 2025 | 7.47 | 7.88 | 7.37 | 7.76 | 7.76 | 1.70% | 1,524,819 |
| May 16, 2025 | 7.62 | 7.75 | 7.40 | 7.63 | 7.63 | -0.91% | 1,439,958 |
| May 15, 2025 | 8.08 | 8.21 | 7.67 | 7.70 | 7.70 | -6.10% | 1,249,644 |
| May 14, 2025 | 8.35 | 8.44 | 7.92 | 8.20 | 8.20 | -1.20% | 1,933,285 |
| May 13, 2025 | 7.82 | 8.60 | 7.76 | 8.30 | 8.30 | 7.10% | 3,416,768 |
| May 12, 2025 | 7.93 | 8.03 | 7.74 | 7.75 | 7.75 | 1.04% | 1,405,903 |
| May 9, 2025 | 7.58 | 7.79 | 7.52 | 7.67 | 7.67 | 2.68% | 1,130,867 |
| May 8, 2025 | 7.49 | 7.69 | 7.34 | 7.47 | 7.47 | 0.67% | 1,179,221 |
| May 7, 2025 | 7.17 | 7.47 | 7.17 | 7.42 | 7.42 | 1.23% | 1,062,338 |
| May 6, 2025 | 7.40 | 7.46 | 7.20 | 7.33 | 7.33 | -0.95% | 1,718,785 |
| May 5, 2025 | 7.51 | 7.60 | 7.28 | 7.40 | 7.40 | -3.27% | 1,295,231 |
| May 2, 2025 | 7.57 | 7.78 | 7.47 | 7.65 | 7.65 | 3.10% | 1,193,867 |
| May 1, 2025 | 7.45 | 7.65 | 7.35 | 7.42 | 7.42 | -0.80% | 941,623 |
| Apr 30, 2025 | 7.59 | 7.82 | 7.28 | 7.48 | 7.48 | -3.86% | 1,172,995 |
| Apr 29, 2025 | 7.60 | 7.82 | 7.52 | 7.78 | 7.78 | 1.30% | 923,543 |
| Apr 28, 2025 | 7.42 | 7.71 | 7.36 | 7.68 | 7.68 | 4.21% | 1,042,160 |
| Apr 25, 2025 | 7.48 | 7.51 | 7.24 | 7.37 | 7.37 | -2.51% | 992,089 |
| Apr 24, 2025 | 7.46 | 7.68 | 7.41 | 7.56 | 7.56 | 2.58% | 1,261,066 |
| Apr 23, 2025 | 7.31 | 7.50 | 7.22 | 7.37 | 7.37 | 2.36% | 1,186,960 |
| Apr 22, 2025 | 7.42 | 7.77 | 7.16 | 7.20 | 7.20 | -1.50% | 1,471,988 |
| Apr 21, 2025 | 7.73 | 7.75 | 7.21 | 7.31 | 7.31 | -6.52% | 1,284,706 |
| Apr 17, 2025 | 7.51 | 8.05 | 7.50 | 7.82 | 7.82 | 4.83% | 2,513,484 |
| Apr 16, 2025 | 7.59 | 7.71 | 7.38 | 7.46 | 7.46 | -1.71% | 1,431,959 |