NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
7.75
+0.08 (1.04%)
At close: May 12, 2025, 4:00 PM
7.94
+0.19 (2.45%)
After-hours: May 12, 2025, 7:31 PM EDT
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.93 | 8.03 | 7.74 | 7.75 | 7.75 | 1.04% | 1,370,150 |
| 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 |
| Apr 15, 2025 | 7.36 | 7.72 | 7.35 | 7.59 | 7.59 | 2.71% | 1,968,519 |
| Apr 14, 2025 | 7.37 | 7.70 | 7.21 | 7.39 | 7.39 | 8.04% | 2,483,543 |
| Apr 11, 2025 | 6.81 | 7.06 | 6.72 | 6.84 | 6.84 | -0.29% | 2,180,188 |
| Apr 10, 2025 | 6.73 | 7.02 | 6.55 | 6.86 | 6.86 | -0.44% | 2,959,007 |
| Apr 9, 2025 | 6.34 | 7.15 | 6.12 | 6.89 | 6.89 | 6.16% | 3,557,492 |
| Apr 8, 2025 | 6.60 | 7.58 | 6.35 | 6.49 | 6.49 | 8.53% | 5,100,101 |
| Apr 7, 2025 | 5.51 | 6.47 | 5.16 | 5.98 | 5.98 | 5.28% | 4,133,625 |
| Apr 4, 2025 | 6.86 | 6.88 | 5.63 | 5.68 | 5.68 | -21.55% | 5,051,324 |
| Apr 3, 2025 | 7.40 | 7.70 | 7.22 | 7.24 | 7.24 | -8.93% | 2,540,147 |
| Apr 2, 2025 | 7.50 | 8.00 | 7.35 | 7.95 | 7.95 | 3.52% | 1,446,424 |
| Apr 1, 2025 | 7.78 | 7.87 | 7.53 | 7.68 | 7.68 | -1.29% | 1,663,127 |
| Mar 31, 2025 | 7.87 | 8.17 | 7.58 | 7.78 | 7.78 | -3.35% | 2,302,777 |
| Mar 28, 2025 | 8.39 | 8.42 | 8.02 | 8.05 | 8.05 | -4.34% | 2,142,079 |
| Mar 27, 2025 | 9.02 | 9.14 | 8.36 | 8.42 | 8.42 | -7.02% | 1,774,240 |
| Mar 26, 2025 | 9.26 | 9.38 | 9.01 | 9.05 | 9.05 | -2.27% | 1,306,243 |
| Mar 25, 2025 | 9.43 | 9.71 | 9.23 | 9.26 | 9.26 | -1.80% | 2,252,108 |
| Mar 24, 2025 | 9.06 | 9.54 | 8.93 | 9.43 | 9.43 | 4.43% | 2,672,434 |
| Mar 21, 2025 | 8.66 | 9.06 | 8.50 | 9.03 | 9.03 | 3.20% | 2,278,811 |
| Mar 20, 2025 | 9.00 | 9.00 | 8.56 | 8.75 | 8.75 | -3.53% | 2,178,845 |
| Mar 19, 2025 | 8.51 | 9.10 | 8.47 | 9.07 | 9.07 | 6.71% | 2,046,547 |
| Mar 18, 2025 | 7.25 | 8.65 | 7.20 | 8.50 | 8.50 | 17.24% | 4,519,883 |
| Mar 17, 2025 | 7.20 | 7.33 | 7.16 | 7.25 | 7.25 | 0.42% | 837,053 |
| Mar 14, 2025 | 7.02 | 7.29 | 6.96 | 7.22 | 7.22 | 3.88% | 1,142,650 |
| Mar 13, 2025 | 7.06 | 7.20 | 6.70 | 6.95 | 6.95 | -1.84% | 1,676,898 |
| Mar 12, 2025 | 6.92 | 7.13 | 6.85 | 7.08 | 7.08 | 4.42% | 1,405,567 |
| Mar 11, 2025 | 6.77 | 6.92 | 6.62 | 6.78 | 6.78 | 0.44% | 1,233,980 |
| Mar 10, 2025 | 6.97 | 7.03 | 6.63 | 6.75 | 6.75 | -3.98% | 1,093,342 |
| Mar 7, 2025 | 7.18 | 7.27 | 6.77 | 7.03 | 7.03 | -1.82% | 1,233,808 |
| Mar 6, 2025 | 7.53 | 7.53 | 7.02 | 7.16 | 7.16 | -6.28% | 1,407,512 |
| Mar 5, 2025 | 7.69 | 7.76 | 7.21 | 7.64 | 7.64 | -1.61% | 1,407,129 |
| Mar 4, 2025 | 7.10 | 7.98 | 7.09 | 7.77 | 7.77 | 6.96% | 1,776,083 |
| Mar 3, 2025 | 8.24 | 8.33 | 7.25 | 7.26 | 7.26 | -11.68% | 2,015,688 |