Nextdecade Corp (NEXT) Historical Stock Data
6.37 ↓0.05 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEXT is up 0.22% a day on average. There have been 15 days where Nextdecade Corp closed green and 15 days where NEXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 6.39 | 6.37 | ↓$0.02 (-0.31%) | 6.23 | 6.42 | 2.49M |
| 2025-12-08 | 6.20 | 6.42 | ↑$0.22 (3.55%) | 6.11 | 6.44 | 2.46M |
| 2025-12-05 | 6.27 | 6.15 | ↓$0.12 (-1.91%) | 6.12 | 6.37 | 2.20M |
| 2025-12-04 | 6.11 | 6.23 | ↑$0.12 (1.96%) | 6.02 | 6.27 | 2.61M |
| 2025-12-03 | 5.85 | 6.12 | ↑$0.27 (4.62%) | 5.83 | 6.16 | 2.67M |
| 2025-12-02 | 5.97 | 5.82 | ↓$0.15 (-2.51%) | 5.82 | 6.08 | 2.67M |
| 2025-12-01 | 6.10 | 5.97 | ↓$0.13 (-2.13%) | 5.95 | 6.16 | 2.11M |
| 2025-11-28 | 6.04 | 6.11 | ↑$0.07 (1.16%) | 5.93 | 6.22 | 2.16M |
| 2025-11-26 | 5.87 | 6.00 | ↑$0.13 (2.21%) | 5.84 | 6.04 | 2.46M |
| 2025-11-25 | 5.64 | 5.83 | ↑$0.19 (3.37%) | 5.58 | 5.84 | 2.43M |
| 2025-11-24 | 5.67 | 5.61 | ↓$0.06 (-1.06%) | 5.46 | 5.80 | 3.69M |
| 2025-11-21 | 5.74 | 5.71 | ↓$0.03 (-0.52%) | 5.57 | 5.85 | 3.58M |
| 2025-11-20 | 6.17 | 5.80 | ↓$0.37 (-6.00%) | 5.80 | 6.36 | 3.11M |
| 2025-11-19 | 5.95 | 6.01 | ↑$0.06 (1.01%) | 5.83 | 6.16 | 2.59M |
| 2025-11-18 | 5.83 | 5.99 | ↑$0.16 (2.66%) | 5.77 | 6.02 | 3.37M |
| 2025-11-17 | 6.05 | 5.82 | ↓$0.23 (-3.80%) | 5.73 | 6.13 | 3.31M |
| 2025-11-14 | 5.91 | 6.06 | ↑$0.15 (2.54%) | 5.80 | 6.24 | 2.96M |
| 2025-11-13 | 6.09 | 5.98 | ↓$0.11 (-1.81%) | 5.97 | 6.23 | 3.96M |
| 2025-11-12 | 6.03 | 6.11 | ↑$0.08 (1.33%) | 6.02 | 6.19 | 1.99M |
| 2025-11-11 | 5.73 | 6.06 | ↑$0.33 (5.76%) | 5.70 | 6.27 | 4.81M |
| 2025-11-10 | 5.96 | 5.76 | ↓$0.20 (-3.36%) | 5.71 | 6.00 | 2.36M |
| 2025-11-07 | 5.84 | 5.92 | ↑$0.08 (1.37%) | 5.72 | 5.93 | 2.74M |
| 2025-11-06 | 6.01 | 5.88 | ↓$0.13 (-2.16%) | 5.79 | 6.06 | 2.28M |
| 2025-11-05 | 5.95 | 6.01 | ↑$0.06 (1.01%) | 5.91 | 6.11 | 2.25M |
| 2025-11-04 | 5.79 | 5.98 | ↑$0.19 (3.20%) | 5.68 | 6.06 | 2.78M |
| 2025-11-03 | 5.89 | 5.87 | ↓$0.02 (-0.34%) | 5.81 | 6.06 | 2.16M |
| 2025-10-31 | 5.76 | 5.93 | ↑$0.17 (2.95%) | 5.68 | 6.04 | 2.48M |
| 2025-10-30 | 5.85 | 5.77 | ↓$0.08 (-1.37%) | 5.68 | 5.93 | 2.47M |
| 2025-10-29 | 6.05 | 5.87 | ↓$0.18 (-2.89%) | 5.81 | 6.14 | 2.36M |
| 2025-10-28 | 6.16 | 6.05 | ↓$0.11 (-1.79%) | 6.02 | 6.20 | 2.10M |
Create an account or log in to view more rows.
$NEXT Reinvest your dividends
$NEXT very normal lol sike
$NEXT When they tell me diversifying is for idiots
$NEXT God dammit
$NEXT To the moon!!
$NEXT R-E-L-A-X Green is coming
$NEXT low volume today isn’t necessarily a bad thing
$NEXT 50% chance this will go up or down. I am a professional guys.
$NEXT to the moon!!! lfG
$NEXT used to this fuckery!! Not leaving no chance !