Nextdecade Corp (NEXT) Historical Stock Data
6.21 ↓0.05 (-0.80%)
As of April 26, 2024, 9:53am EST.
Historical Data
In the past 30 trading days, NEXT is up 0.63% a day on average. There have been 18 days where Nextdecade Corp closed green and 12 days where NEXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.27 | 6.26 | ↓$0.01 (-0.16%) | 6.17 | 6.37 | 774.07K |
| 2024-04-24 | 6.28 | 6.29 | ↑$0.01 (0.16%) | 6.16 | 6.31 | 746.45K |
| 2024-04-23 | 6.20 | 6.33 | ↑$0.13 (2.10%) | 6.08 | 6.35 | 0.97M |
| 2024-04-22 | 6.06 | 6.20 | ↑$0.14 (2.31%) | 6.01 | 6.26 | 783.47K |
| 2024-04-19 | 5.95 | 6.11 | ↑$0.16 (2.72%) | 5.88 | 6.21 | 1.61M |
| 2024-04-18 | 5.95 | 5.94 | ↓$0.01 (-0.17%) | 5.88 | 6.08 | 0.91M |
| 2024-04-17 | 6.05 | 5.99 | ↓$0.06 (-0.99%) | 5.97 | 6.18 | 662.76K |
| 2024-04-16 | 6.13 | 6.05 | ↓$0.08 (-1.31%) | 5.97 | 6.16 | 712.08K |
| 2024-04-15 | 6.10 | 6.22 | ↑$0.12 (1.97%) | 6.10 | 6.36 | 0.96M |
| 2024-04-12 | 6.55 | 6.22 | ↓$0.33 (-5.04%) | 6.12 | 6.70 | 1.54M |
| 2024-04-11 | 6.06 | 6.23 | ↑$0.17 (2.81%) | 6.02 | 6.25 | 1.81M |
| 2024-04-10 | 5.82 | 6.03 | ↑$0.21 (3.61%) | 5.75 | 6.05 | 0.90M |
| 2024-04-09 | 5.63 | 5.98 | ↑$0.35 (6.22%) | 5.63 | 6.00 | 0.94M |
| 2024-04-08 | 5.57 | 5.60 | ↑$0.03 (0.54%) | 5.48 | 5.64 | 494.30K |
| 2024-04-05 | 5.51 | 5.53 | ↑$0.02 (0.36%) | 5.42 | 5.59 | 542.48K |
| 2024-04-04 | 5.60 | 5.51 | ↓$0.09 (-1.61%) | 5.41 | 5.73 | 809.14K |
| 2024-04-03 | 5.34 | 5.55 | ↑$0.21 (3.93%) | 5.34 | 5.57 | 857.22K |
| 2024-04-02 | 5.49 | 5.37 | ↓$0.12 (-2.19%) | 5.30 | 5.58 | 1.15M |
| 2024-04-01 | 5.74 | 5.53 | ↓$0.21 (-3.66%) | 5.49 | 5.75 | 1.50M |
| 2024-03-28 | 5.40 | 5.68 | ↑$0.28 (5.19%) | 5.40 | 5.79 | 1.19M |
| 2024-03-27 | 5.50 | 5.39 | ↓$0.11 (-2.00%) | 5.31 | 5.55 | 703.98K |
| 2024-03-26 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.42 | 5.56 | 738.14K |
| 2024-03-25 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.42 | 5.65 | 672.67K |
| 2024-03-22 | 5.51 | 5.53 | ↑$0.02 (0.36%) | 5.43 | 5.58 | 702.95K |
| 2024-03-21 | 5.70 | 5.52 | ↓$0.18 (-3.16%) | 5.51 | 5.74 | 636.78K |
| 2024-03-20 | 5.48 | 5.64 | ↑$0.16 (2.92%) | 5.41 | 5.70 | 1.28M |
| 2024-03-19 | 5.42 | 5.50 | ↑$0.08 (1.48%) | 5.42 | 5.56 | 0.98M |
| 2024-03-18 | 5.48 | 5.43 | ↓$0.05 (-0.91%) | 5.35 | 5.52 | 1.06M |
| 2024-03-15 | 5.33 | 5.42 | ↑$0.09 (1.69%) | 5.33 | 5.55 | 2.54M |
| 2024-03-14 | 5.19 | 5.31 | ↑$0.12 (2.31%) | 5.13 | 5.46 | 1.67M |
Create an account or log in to view more rows.
$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
$NEXT green is good
$NEXT low volume today isn’t necessarily a bad thing
$NEXT nice day!