Nextdecade Corp (NEXT) Historical Stock Data
6.95 ↑0.39 (5.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEXT is down -0.16% a day on average. There have been 12 days where Nextdecade Corp closed green and 18 days where NEXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.47 | 6.95 | ↑$0.48 (7.42%) | 6.42 | 7.03 | 1.25M |
| 2024-12-19 | 6.45 | 6.56 | ↑$0.11 (1.71%) | 6.27 | 6.62 | 1.88M |
| 2024-12-18 | 6.72 | 6.31 | ↓$0.41 (-6.10%) | 6.19 | 6.76 | 2.54M |
| 2024-12-17 | 6.70 | 6.69 | ↓$0.01 (-0.15%) | 6.53 | 6.74 | 1.03M |
| 2024-12-16 | 7.00 | 6.77 | ↓$0.23 (-3.29%) | 6.71 | 7.02 | 1.27M |
| 2024-12-13 | 6.85 | 7.01 | ↑$0.16 (2.34%) | 6.75 | 7.03 | 668.52K |
| 2024-12-12 | 6.76 | 6.83 | ↑$0.07 (1.04%) | 6.69 | 6.92 | 0.97M |
| 2024-12-11 | 6.80 | 6.78 | ↓$0.02 (-0.29%) | 6.56 | 6.90 | 1.12M |
| 2024-12-10 | 6.76 | 6.72 | ↓$0.04 (-0.59%) | 6.68 | 7.06 | 1.19M |
| 2024-12-09 | 7.03 | 6.74 | ↓$0.29 (-4.13%) | 6.72 | 7.09 | 0.95M |
| 2024-12-06 | 7.08 | 6.99 | ↓$0.09 (-1.27%) | 6.90 | 7.08 | 1.36M |
| 2024-12-05 | 7.04 | 7.02 | ↓$0.02 (-0.28%) | 6.98 | 7.11 | 1.07M |
| 2024-12-04 | 7.12 | 7.06 | ↓$0.06 (-0.84%) | 6.92 | 7.19 | 899K |
| 2024-12-03 | 7.01 | 7.12 | ↑$0.11 (1.57%) | 6.91 | 7.12 | 1.21M |
| 2024-12-02 | 7.21 | 6.98 | ↓$0.23 (-3.19%) | 6.86 | 7.21 | 1.17M |
| 2024-11-29 | 7.24 | 7.24 | ↑$0.00 (0.00%) | 7.17 | 7.31 | 1.83M |
| 2024-11-27 | 7.20 | 7.19 | ↓$0.01 (-0.14%) | 6.93 | 7.29 | 1.66M |
| 2024-11-26 | 7.35 | 7.18 | ↓$0.17 (-2.31%) | 7.16 | 7.42 | 2.27M |
| 2024-11-25 | 7.48 | 7.37 | ↓$0.11 (-1.47%) | 7.21 | 7.60 | 2.72M |
| 2024-11-22 | 7.29 | 7.48 | ↑$0.19 (2.61%) | 7.21 | 7.60 | 3.71M |
| 2024-11-21 | 7.47 | 7.29 | ↓$0.18 (-2.41%) | 7.20 | 7.47 | 2.52M |
| 2024-11-20 | 7.60 | 7.44 | ↓$0.16 (-2.11%) | 7.38 | 7.64 | 2.44M |
| 2024-11-19 | 7.46 | 7.60 | ↑$0.14 (1.88%) | 7.37 | 7.76 | 5.02M |
| 2024-11-18 | 7.36 | 7.48 | ↑$0.12 (1.63%) | 7.36 | 7.65 | 3.64M |
| 2024-11-15 | 7.34 | 7.26 | ↓$0.08 (-1.09%) | 7.10 | 7.45 | 2.11M |
| 2024-11-14 | 7.10 | 7.27 | ↑$0.17 (2.39%) | 7.03 | 7.36 | 2.22M |
| 2024-11-13 | 7.14 | 7.10 | ↓$0.04 (-0.56%) | 6.99 | 7.25 | 2.04M |
| 2024-11-12 | 7.37 | 7.11 | ↓$0.26 (-3.53%) | 7.03 | 7.43 | 1.94M |
| 2024-11-11 | 7.21 | 7.39 | ↑$0.18 (2.50%) | 6.97 | 7.42 | 2.86M |
| 2024-11-08 | 6.83 | 7.09 | ↑$0.26 (3.81%) | 6.64 | 7.10 | 1.88M |
Create an account or log in to view more rows.
$NEXT headed back to all time highs shortly
$NEXT It’s that TIME!! To Double down!
$NEXT gets me every time lol
$NEXT whats the target for Friday close?
$NEXT good times
$NEXT HODLing
and buying more when I can.
$NEXT Let’s goooo
$NEXT what time we going green?
$NEXT buying a share monday LFG
$NEXT volume = money