Nextdecade Corp (NEXT) Historical Stock Data
7.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEXT is up 0.66% a day on average. There have been 19 days where Nextdecade Corp closed green and 11 days where NEXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 6.99 | 6.92 | ↓$0.07 (-1.00%) | 6.70 | 6.99 | 2M |
| 2024-11-06 | 6.64 | 6.86 | ↑$0.22 (3.31%) | 6.48 | 7.03 | 6.26M |
| 2024-11-05 | 5.48 | 5.95 | ↑$0.47 (8.58%) | 5.45 | 5.95 | 1.35M |
| 2024-11-04 | 5.44 | 5.48 | ↑$0.04 (0.74%) | 5.36 | 5.65 | 1.06M |
| 2024-11-01 | 5.91 | 5.39 | ↓$0.52 (-8.80%) | 5.29 | 5.91 | 2.03M |
| 2024-10-31 | 5.83 | 5.84 | ↑$0.01 (0.17%) | 5.72 | 5.91 | 1.43M |
| 2024-10-30 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.76 | 6.11 | 1.64M |
| 2024-10-29 | 5.88 | 5.86 | ↓$0.02 (-0.34%) | 5.76 | 5.91 | 0.90M |
| 2024-10-28 | 5.87 | 5.88 | ↑$0.01 (0.17%) | 5.68 | 5.98 | 0.97M |
| 2024-10-25 | 5.84 | 5.87 | ↑$0.03 (0.51%) | 5.68 | 5.94 | 615.73K |
| 2024-10-24 | 5.53 | 5.79 | ↑$0.26 (4.70%) | 5.49 | 5.89 | 1.43M |
| 2024-10-23 | 5.44 | 5.49 | ↑$0.05 (0.92%) | 5.35 | 5.53 | 864.75K |
| 2024-10-22 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.42 | 5.59 | 695.63K |
| 2024-10-21 | 5.55 | 5.44 | ↓$0.11 (-1.98%) | 5.40 | 5.61 | 0.96M |
| 2024-10-18 | 5.48 | 5.52 | ↑$0.04 (0.73%) | 5.46 | 5.64 | 1.89M |
| 2024-10-17 | 5.70 | 5.45 | ↓$0.25 (-4.39%) | 5.37 | 5.78 | 1.26M |
| 2024-10-16 | 5.42 | 5.69 | ↑$0.27 (4.98%) | 5.42 | 5.81 | 1.47M |
| 2024-10-15 | 5.57 | 5.43 | ↓$0.14 (-2.51%) | 5.31 | 5.57 | 833.86K |
| 2024-10-14 | 5.66 | 5.56 | ↓$0.10 (-1.77%) | 5.41 | 5.67 | 1.19M |
| 2024-10-11 | 5.21 | 5.63 | ↑$0.42 (8.06%) | 5.21 | 5.69 | 2.11M |
| 2024-10-10 | 5.10 | 5.24 | ↑$0.14 (2.75%) | 5.10 | 5.32 | 1.21M |
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