Nextdecade Corp (NEXT) Historical Stock Data
7.77 ↑0.00 (0.00%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NEXT is down -0.35% a day on average. There have been 13 days where Nextdecade Corp closed green and 17 days where NEXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.81 | 7.77 | ↓$0.04 (-0.51%) | 7.63 | 7.92 | 1.08M |
| 2024-07-25 | 8.08 | 7.77 | ↓$0.31 (-3.84%) | 7.77 | 8.26 | 1.35M |
| 2024-07-24 | 8.15 | 8.12 | ↓$0.03 (-0.37%) | 8.11 | 8.52 | 2.95M |
| 2024-07-23 | 8.04 | 8.14 | ↑$0.10 (1.24%) | 7.95 | 8.18 | 810.64K |
| 2024-07-22 | 7.79 | 8.05 | ↑$0.26 (3.34%) | 7.79 | 8.27 | 2.20M |
| 2024-07-19 | 7.70 | 7.78 | ↑$0.08 (1.04%) | 7.57 | 7.91 | 844.77K |
| 2024-07-18 | 7.84 | 7.66 | ↓$0.18 (-2.30%) | 7.61 | 7.86 | 835.43K |
| 2024-07-17 | 8.11 | 7.80 | ↓$0.31 (-3.82%) | 7.74 | 8.20 | 1.11M |
| 2024-07-16 | 8.22 | 8.14 | ↓$0.08 (-0.97%) | 8.03 | 8.25 | 1.14M |
| 2024-07-15 | 8.10 | 8.11 | ↑$0.01 (0.12%) | 7.97 | 8.26 | 1.64M |
| 2024-07-12 | 7.93 | 8.01 | ↑$0.08 (1.01%) | 7.83 | 8.05 | 1.14M |
| 2024-07-11 | 7.61 | 7.83 | ↑$0.22 (2.89%) | 7.51 | 7.90 | 1.08M |
| 2024-07-10 | 7.75 | 7.49 | ↓$0.26 (-3.35%) | 7.47 | 7.83 | 1.41M |
| 2024-07-09 | 7.83 | 7.74 | ↓$0.09 (-1.15%) | 7.73 | 7.95 | 0.94M |
| 2024-07-08 | 7.85 | 7.82 | ↓$0.03 (-0.38%) | 7.75 | 7.90 | 724.32K |
| 2024-07-05 | 8.01 | 7.84 | ↓$0.17 (-2.12%) | 7.72 | 8.06 | 0.91M |
| 2024-07-03 | 8.01 | 7.99 | ↓$0.02 (-0.25%) | 7.95 | 8.16 | 569.34K |
| 2024-07-02 | 7.78 | 8.01 | ↑$0.23 (2.96%) | 7.70 | 8.03 | 1.28M |
| 2024-07-01 | 8.02 | 7.78 | ↓$0.24 (-2.99%) | 7.76 | 8.05 | 1.57M |
| 2024-06-28 | 8.10 | 7.94 | ↓$0.16 (-1.98%) | 7.77 | 8.14 | 7.03M |
| 2024-06-27 | 8.02 | 8.01 | ↓$0.01 (-0.12%) | 7.94 | 8.08 | 1.40M |
| 2024-06-26 | 8.06 | 8.02 | ↓$0.04 (-0.50%) | 7.90 | 8.13 | 1.67M |
| 2024-06-25 | 8.00 | 8.01 | ↑$0.01 (0.13%) | 7.92 | 8.06 | 1.41M |
| 2024-06-24 | 7.90 | 8.01 | ↑$0.11 (1.39%) | 7.88 | 8.06 | 1.54M |
| 2024-06-21 | 7.83 | 7.86 | ↑$0.03 (0.38%) | 7.72 | 7.91 | 1.79M |
| 2024-06-20 | 7.60 | 7.84 | ↑$0.24 (3.16%) | 7.56 | 8.03 | 1.63M |
| 2024-06-18 | 7.45 | 7.62 | ↑$0.17 (2.28%) | 7.39 | 7.69 | 885.44K |
| 2024-06-17 | 7.75 | 7.45 | ↓$0.30 (-3.87%) | 7.43 | 7.85 | 804.29K |
| 2024-06-14 | 7.97 | 7.78 | ↓$0.19 (-2.38%) | 7.69 | 7.98 | 1.53M |
| 2024-06-13 | 7.93 | 7.96 | ↑$0.03 (0.38%) | 7.82 | 8.10 | 3.71M |
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