Advertisement
Advertisement
U.S. Markets open in 1 hr 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

NextDecade Corporation (NEXT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2600+0.1400 (+4.49%)
At close: 4:00PM EDT
3.2500 -0.01 (-0.31%)
Pre-Market: 07:00AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021------
Oct 19, 20213.16003.34003.11003.26003.2600400,400
Oct 18, 20213.17003.25703.07003.12003.1200292,000
Oct 15, 20213.29003.31803.17003.19003.1900534,800
Oct 14, 20213.35003.37003.24003.29003.2900231,200
Oct 13, 20213.28003.33003.14003.33003.3300289,500
Oct 12, 20213.31003.43003.20003.29003.2900262,600
Oct 11, 20213.20003.39003.16003.31003.3100250,000
Oct 08, 20213.21003.35003.17003.19003.1900319,900
Oct 07, 20212.99003.38002.96103.20003.20001,331,000
Oct 06, 20213.01003.09002.80703.01003.0100437,500
Oct 05, 20212.98003.15002.89003.05003.0500750,800
Oct 04, 20212.83002.99002.70002.91002.9100755,200
Oct 01, 20212.81002.91002.76002.81002.8100377,400
Sep 30, 20212.80002.90002.70002.78002.7800298,500
Sep 29, 20212.87002.94002.78002.79002.7900338,500
Sep 28, 20212.99003.07002.81302.86002.8600724,800
Sep 27, 20212.86103.06002.81002.97002.97001,239,700
Sep 24, 20212.59002.92002.59002.80002.80001,019,800
Sep 23, 20212.40002.82002.38002.65002.65001,213,700
Sep 22, 20212.28002.45002.25002.38002.3800320,200
Sep 21, 20212.26002.36002.26002.29002.2900326,700
Sep 20, 20212.45002.49002.19002.22002.2200538,000
Sep 17, 20212.40002.52002.40002.52002.52004,050,700
Sep 16, 20212.55002.56002.25002.46002.46001,085,500
Sep 15, 20212.72002.84002.48002.51002.51001,481,800
Sep 14, 20213.01003.01002.69002.69002.6900839,800
Sep 13, 20213.39003.39002.86002.86002.86001,234,000
Sep 10, 20213.40003.43903.31003.34003.3400232,600
Sep 09, 20213.38003.43003.32003.41003.4100133,100
Sep 08, 20213.51003.60003.37003.38003.3800259,000
Sep 07, 20213.35003.55003.32003.50003.5000439,700
Sep 03, 20213.47003.50003.26003.31003.3100201,900
Sep 02, 20213.30003.51503.30003.47003.4700237,800
Sep 01, 20213.32003.40003.22003.29003.2900226,400
Aug 31, 20213.15003.39003.15003.32003.3200270,800
Aug 30, 20213.13003.18003.06503.15003.1500128,800
Aug 27, 20213.02003.19003.02003.15003.1500162,300
Aug 26, 20213.10003.13002.93103.01003.0100237,000
Aug 25, 20213.12003.15003.04003.06003.0600150,600
Aug 24, 20212.97003.14702.90003.12003.1200304,700
Aug 23, 20213.12003.20002.90002.91002.9100357,200
Aug 20, 20212.75003.11002.75003.11003.1100419,800
Aug 19, 20212.92002.92002.72002.81002.8100205,000
Aug 18, 20212.82002.96002.69002.92002.9200548,900
Aug 17, 20212.89002.96002.81002.84002.8400187,900
Aug 16, 20213.02103.02102.84002.94002.9400243,700
Aug 13, 20213.05003.09202.92002.95002.9500165,500
Aug 12, 20213.11003.14003.03003.08003.080095,800
Aug 11, 20213.14003.17002.99003.11003.1100332,000
Aug 10, 20213.03003.18002.95803.15003.1500316,100
Aug 09, 20212.95003.05002.89003.01003.0100322,400
Aug 06, 20212.99003.05002.91003.01003.0100238,400
Aug 05, 20212.89003.06002.86003.01003.0100254,700
Aug 04, 20213.00003.06002.84002.89002.8900577,600
Aug 03, 20213.33003.39003.00003.04003.0400499,200
Aug 02, 20213.30003.38003.18003.31003.3100274,900
Jul 30, 20213.51003.57003.24003.29003.2900436,600
Jul 29, 20213.36003.52003.26003.52003.5200304,000
Jul 28, 20213.32003.54003.29003.38003.3800361,700
Jul 27, 20213.41003.43503.20003.35003.3500168,900
Jul 26, 20213.33003.53703.32503.40003.4000151,200
Jul 23, 20213.37003.42003.28003.37003.3700178,100
Jul 22, 20213.46003.46003.27003.38003.3800131,800
Jul 21, 20213.42003.55003.37003.47003.4700263,400
Jul 20, 20213.18003.51003.18003.42003.4200465,300
Jul 19, 20213.25803.25803.06003.19003.1900561,300
Jul 16, 20213.56003.58003.27003.29003.2900472,300
Jul 15, 20213.55003.72003.51003.62003.6200380,900
Jul 14, 20213.65003.73003.48003.55003.5500286,200
Jul 13, 20213.70003.73503.62003.65003.6500239,500
Jul 12, 20213.84003.94003.66003.75003.7500578,100
Jul 09, 20213.69003.82003.65003.81003.8100328,800
Jul 08, 20213.31703.76003.31703.67003.6700547,400
Jul 07, 20213.62003.72003.49003.63003.6300558,900
Jul 06, 20214.00004.00003.63003.67003.67001,072,700
Jul 02, 20214.05004.07003.91004.02004.0200383,400
Jul 01, 20214.12004.21003.97004.03004.0300541,800
Jun 30, 20214.11004.20004.04004.13004.1300533,100
Jun 29, 20214.20004.28004.02004.12004.1200517,100
Jun 28, 20214.34004.36004.16004.20004.2000588,800
Jun 25, 20214.54004.54004.14004.36004.36003,403,900
Jun 24, 20214.52004.68004.38004.60004.6000893,200
Jun 23, 20214.45004.68004.36004.56004.56001,370,600
Jun 22, 20214.30004.45003.98004.45004.45001,686,400
Jun 21, 20214.23004.29003.97004.23004.23001,611,200
Jun 18, 20213.92004.40003.73004.34004.34002,120,300
Jun 17, 20213.99004.22003.82003.94003.94001,562,900
Jun 16, 20213.96004.10003.80004.01004.0100885,800
Jun 15, 20214.14004.19003.90003.99003.99001,118,700
Jun 14, 20214.25004.38004.10004.13004.13001,452,300
Jun 11, 20214.47904.58004.20504.27004.27001,734,400
Jun 10, 20214.16904.60004.05004.60004.60005,129,900
Jun 09, 20214.85004.97004.22004.37004.37008,410,500
Jun 08, 20214.31006.13004.31005.56005.5600109,151,300
Jun 07, 20212.94003.75002.86003.48003.480028,643,600
Jun 04, 20212.48002.48002.36002.44002.4400305,800
Jun 03, 20212.34002.48002.28002.44002.4400383,600
Jun 02, 20212.31002.65002.25002.39002.39001,152,900
Jun 01, 20211.95002.33001.94802.26002.26001,143,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement