NASDAQ : NEXT
NextDecade Corporation — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 7.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NextDecade Corporation (NEXT) closed at 7.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.23 | 7.46 | 7.19 | 7.38 | 4,345,256 | +1.65% |
| 2026-10-29 | 6.67 | 7.6 | 6.635 | 7.26 | 8,583,747 | +11.52% |
| 2026-10-28 | 6.55 | 6.6 | 6.43 | 6.51 | 2,364,881 | +0.93% |
| 2026-10-27 | 6.33 | 6.54 | 6.3 | 6.45 | 2,135,930 | +2.38% |
| 2026-10-26 | 6.19 | 6.495 | 6.15 | 6.3 | 2,030,884 | +0.16% |
| 2026-10-23 | 5.95 | 6.365 | 5.88 | 6.29 | 3,736,045 | +6.43% |
| 2026-10-22 | 6.05 | 6.16 | 5.7 | 5.91 | 3,796,581 | -2.31% |
| 2026-10-21 | 6.16 | 6.26 | 6.025 | 6.05 | 2,201,056 | -1.94% |
| 2026-10-20 | 6.39 | 6.39 | 6.14 | 6.17 | 3,384,824 | -1.28% |
| 2026-10-19 | 6.26 | 6.34 | 6.14 | 6.25 | 2,227,593 | -0.16% |
| 2026-10-16 | 6.06 | 6.28 | 5.9 | 6.26 | 2,799,629 | +4.16% |
| 2026-10-15 | 6.12 | 6.135 | 5.83 | 6.01 | 3,710,722 | -1.80% |
| 2026-10-14 | 6.78 | 6.78 | 6.06 | 6.12 | 5,117,645 | -10.00% |
| 2026-10-13 | 6.67 | 6.88 | 6.6 | 6.8 | 2,139,468 | +1.80% |
| 2026-10-12 | 6.7 | 6.729 | 6.61 | 6.68 | 1,417,054 | +0.91% |
| 2026-10-09 | 6.77 | 6.845 | 6.59 | 6.62 | 2,169,483 | -1.93% |
| 2026-10-08 | 6.79 | 6.87 | 6.7 | 6.75 | 2,486,927 | +1.35% |
| 2026-10-07 | 6.91 | 6.93 | 6.55 | 6.66 | 2,896,802 | -2.49% |
| 2026-10-06 | 6.62 | 6.91 | 6.62 | 6.83 | 2,529,517 | +3.96% |
| 2026-10-05 | 6.54 | 6.705 | 6.4 | 6.57 | 2,001,581 | +1.39% |
| 2026-10-02 | 6.25 | 6.715 | 6.07 | 6.48 | 3,390,738 | +2.69% |
| 2026-10-01 | 6.36 | 6.44 | 6.24 | 6.31 | 2,408,076 | -0.63% |
| 2026-09-30 | 6.525 | 6.69 | 6.31 | 6.35 | 2,595,133 | +0.16% |
| 2026-09-29 | 6.48 | 6.63 | 6.244 | 6.34 | 2,812,012 | -3.35% |
| 2026-09-28 | 6.67 | 6.7 | 6.52 | 6.56 | 2,455,859 | +0.00% |
| 2026-09-25 | 6.62 | 6.75 | 6.43 | 6.56 | 2,652,955 | -1.58% |
| 2026-09-24 | 6.78 | 6.82 | 6.57 | 6.665 | 2,368,957 | -0.22% |
| 2026-09-23 | 6.81 | 6.905 | 6.655 | 6.68 | 2,101,260 | -1.33% |
| 2026-09-22 | 6.98 | 7 | 6.7 | 6.77 | 4,618,895 | -3.56% |
| 2026-09-21 | 6.85 | 7.1 | 6.73 | 7.02 | 2,155,324 | +2.18% |
| 2026-09-18 | 7.01 | 7.12 | 6.85 | 6.87 | 3,628,313 | -1.86% |
| 2026-09-17 | 7.01 | 7.143 | 6.89 | 7 | 2,161,151 | -0.85% |
| 2026-09-16 | 7.09 | 7.18 | 6.9 | 7.06 | 2,567,642 | -1.26% |
| 2026-09-15 | 7.36 | 7.38 | 7.105 | 7.15 | 2,327,349 | -3.51% |
| 2026-09-14 | 7.75 | 7.805 | 7.35 | 7.41 | 2,337,380 | -3.01% |
| 2026-09-11 | 7.59 | 7.73 | 7.46 | 7.64 | 2,094,959 | -0.39% |
| 2026-09-10 | 7.68 | 7.845 | 7.4 | 7.67 | 2,970,697 | +1.72% |
| 2026-09-09 | 7.47 | 7.64 | 7.365 | 7.54 | 2,535,792 | +0.94% |
| 2026-09-08 | 7.47 | 7.59 | 7.29 | 7.47 | 1,881,677 | +1.77% |
| 2026-09-04 | 7.34 | 7.42 | 7.273 | 7.34 | 1,352,301 | -1.08% |
| 2026-09-03 | 7.49 | 7.53 | 7.3 | 7.42 | 2,273,491 | -0.27% |
| 2026-09-02 | 7.52 | 7.64 | 7.4 | 7.44 | 2,057,764 | -2.36% |
| 2026-09-01 | 7.67 | 7.67 | 7.365 | 7.62 | 2,182,570 | +1.06% |
| 2026-08-31 | 7.51 | 7.74 | 7.375 | 7.54 | 3,163,867 | +2.59% |
| 2026-08-28 | 7.42 | 7.545 | 7.28 | 7.35 | 1,856,733 | -1.21% |
| 2026-08-27 | 7.36 | 7.55 | 7.175 | 7.44 | 2,030,936 | +1.09% |
| 2026-08-26 | 7.4 | 7.64 | 7.225 | 7.36 | 2,437,664 | -1.47% |
| 2026-08-25 | 7.23 | 7.538 | 7.23 | 7.47 | 2,279,198 | +1.63% |
| 2026-08-24 | 7 | 7.42 | 6.95 | 7.35 | 2,745,421 | +3.23% |
| 2026-08-21 | 7.05 | 7.23 | 6.93 | 7.12 | 2,955,290 | +1.71% |
| 2026-08-20 | 6.82 | 7.089 | 6.76 | 7 | 2,618,158 | +4.17% |
| 2026-08-19 | 6.99 | 7 | 6.7 | 6.72 | 2,585,671 | -2.89% |
| 2026-08-18 | 7 | 7.13 | 6.88 | 6.92 | 2,045,969 | -0.43% |
| 2026-08-17 | 7.25 | 7.309 | 6.855 | 6.95 | 2,680,634 | -3.34% |
| 2026-08-14 | 6.8 | 7.2 | 6.8 | 7.19 | 2,136,020 | +6.05% |
| 2026-08-13 | 6.76 | 6.99 | 6.625 | 6.78 | 2,263,843 | +0.30% |
| 2026-08-12 | 6.72 | 6.908 | 6.68 | 6.76 | 2,032,476 | +0.15% |
| 2026-08-11 | 6.93 | 7.04 | 6.695 | 6.75 | 3,314,565 | -3.30% |
| 2026-08-10 | 6.87 | 7.08 | 6.83 | 6.98 | 2,289,564 | +4.18% |
| 2026-08-07 | 6.77 | 6.949 | 6.65 | 6.7 | 1,878,514 | -1.47% |
| 2026-08-06 | 6.58 | 6.865 | 6.55 | 6.8 | 2,161,367 | +5.92% |
| 2026-08-05 | 6.59 | 6.59 | 6.35 | 6.42 | 2,312,925 | -1.53% |
| 2026-08-04 | 6.47 | 6.725 | 6.45 | 6.52 | 2,669,345 | -1.21% |
| 2026-08-03 | 6.52 | 6.67 | 6.37 | 6.6 | 2,995,991 | -1.79% |
| 2026-07-31 | 6.78 | 6.89 | 6.471 | 6.72 | 2,964,412 | -0.15% |
| 2026-07-30 | 6.38 | 6.88 | 6.34 | 6.73 | 2,915,621 | +6.15% |
| 2026-07-29 | 6.39 | 6.546 | 6.335 | 6.34 | 3,663,503 | +3.26% |
| 2026-07-28 | 6.36 | 6.464 | 6.04 | 6.14 | 5,708,134 | -4.58% |
| 2026-07-27 | 6.805 | 6.98 | 6.38 | 6.435 | 5,990,970 | -8.14% |
| 2026-07-24 | 7.82 | 7.9 | 7 | 7.005 | 4,143,452 | -12.00% |
| 2026-07-23 | 7.85 | 8.095 | 7.78 | 7.96 | 2,681,156 | +4.19% |
| 2026-07-22 | 7.43 | 7.685 | 7.34 | 7.64 | 2,450,813 | +4.09% |
| 2026-07-21 | 7.65 | 7.8 | 7.33 | 7.34 | 2,078,283 | -4.43% |
| 2026-07-20 | 7.62 | 7.845 | 7.6 | 7.68 | 1,826,014 | +0.00% |
| 2026-07-17 | 7.69 | 7.845 | 7.55 | 7.68 | 2,104,250 | +1.19% |
| 2026-07-16 | 7.62 | 7.73 | 7.4 | 7.59 | 2,331,734 | -0.26% |
| 2026-07-15 | 8.2 | 8.21 | 7.61 | 7.61 | 2,369,994 | -6.97% |
| 2026-07-14 | 8.21 | 8.287 | 8.06 | 8.18 | 1,519,041 | +0.25% |
| 2026-07-13 | 8.14 | 8.448 | 7.99 | 8.16 | 2,175,617 | +2.13% |
| 2026-07-10 | 8.06 | 8.12 | 7.82 | 7.99 | 1,488,317 | -0.62% |
| 2026-07-09 | 8.1 | 8.315 | 7.98 | 8.04 | 1,976,241 | -1.11% |
| 2026-07-08 | 7.99 | 8.19 | 7.88 | 8.13 | 2,441,858 | +4.10% |
| 2026-07-07 | 7.72 | 8.06 | 7.684 | 7.81 | 2,907,413 | +2.90% |
| 2026-07-06 | 7.48 | 7.785 | 7.48 | 7.59 | 1,906,501 | +0.13% |
| 2026-07-02 | 7.6 | 7.84 | 7.41 | 7.58 | 1,914,028 | +0.13% |
| 2026-07-01 | 7.5 | 7.67 | 7.45 | 7.57 | 1,877,823 | +0.40% |
| 2026-06-30 | 7.43 | 7.655 | 7.37 | 7.54 | 2,288,175 | +2.45% |
| 2026-06-29 | 7.53 | 7.65 | 7.275 | 7.36 | 2,050,722 | -1.34% |
| 2026-06-26 | 7.33 | 7.64 | 7.29 | 7.46 | 6,189,844 | +0.27% |
| 2026-06-25 | 7.13 | 7.47 | 7 | 7.44 | 2,492,549 | +3.91% |
| 2026-06-24 | 7.51 | 7.56 | 6.975 | 7.16 | 3,664,718 | -7.25% |
| 2026-06-23 | 7.41 | 7.76 | 7.305 | 7.72 | 4,391,783 | +4.18% |
| 2026-06-22 | 7.41 | 7.605 | 7.225 | 7.41 | 6,465,187 | +0.82% |
| 2026-06-18 | 7.8 | 7.87 | 7.29 | 7.35 | 4,011,670 | -5.77% |
| 2026-06-17 | 7.32 | 7.86 | 7.285 | 7.8 | 3,135,235 | +7.29% |
| 2026-06-16 | 7.573 | 7.66 | 7.15 | 7.27 | 3,890,972 | -5.95% |
| 2026-06-15 | 7.99 | 8.01 | 7.58 | 7.73 | 3,966,677 | -7.98% |
| 2026-06-12 | 8.08 | 8.475 | 8.05 | 8.4 | 2,787,609 | +1.69% |
| 2026-06-11 | 8.56 | 8.83 | 8.23 | 8.26 | 2,289,209 | -2.02% |
| 2026-06-10 | 8.17 | 8.565 | 8.13 | 8.43 | 2,126,596 | +3.69% |
| 2026-06-09 | 8.35 | 8.37 | 7.95 | 8.13 | 2,245,901 | -3.90% |
| 2026-06-08 | 8.6 | 8.69 | 8.415 | 8.46 | 1,379,254 | -0.82% |
| 2026-06-05 | 8.7 | 8.79 | 8.385 | 8.53 | 2,151,380 | -1.50% |
| 2026-06-04 | 8.27 | 8.885 | 8.25 | 8.66 | 2,269,052 | +2.61% |
| 2026-06-03 | 8.36 | 8.685 | 8.22 | 8.44 | 2,211,289 | +2.06% |
| 2026-06-02 | 8.32 | 8.565 | 8.265 | 8.27 | 1,706,290 | -0.12% |
| 2026-06-01 | 8.15 | 8.54 | 8.1 | 8.28 | 2,414,002 | +4.68% |
| 2026-05-29 | 8.02 | 8.05 | 7.825 | 7.91 | 3,190,552 | -1.74% |
| 2026-05-28 | 8.09 | 8.17 | 7.92 | 8.05 | 2,269,917 | +1.00% |
| 2026-05-27 | 8.17 | 8.18 | 7.84 | 7.97 | 2,753,602 | -4.78% |
| 2026-05-26 | 8.4 | 8.545 | 8.262 | 8.37 | 2,955,735 | -1.06% |
| 2026-05-22 | 8.46 | 8.53 | 8.16 | 8.46 | 1,922,996 | +0.12% |
| 2026-05-21 | 8.82 | 8.9 | 8.36 | 8.45 | 3,063,168 | -2.99% |
| 2026-05-20 | 8.9 | 9.155 | 8.635 | 8.71 | 2,795,520 | -2.90% |
| 2026-05-19 | 8.74 | 8.99 | 8.67 | 8.97 | 2,652,687 | +2.28% |
| 2026-05-18 | 8.9 | 8.95 | 8.601 | 8.77 | 3,181,440 | -3.84% |
| 2026-05-15 | 8.99 | 9.24 | 8.962 | 9.12 | 4,513,078 | +2.24% |
| 2026-05-14 | 8.4 | 9.05 | 8.3 | 8.92 | 3,588,648 | +4.45% |
| 2026-05-13 | 8.5 | 8.85 | 8.4 | 8.54 | 3,669,870 | +0.47% |
| 2026-05-12 | 8.17 | 8.5 | 8.03 | 8.5 | 2,726,573 | +5.20% |