NEXT

NextDecade Historical Data

NEXT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 4.56 -0.22 -4.6% 5.04 5.04 4.55 4,771,448
Jun 23 2022 4.78 -0.18 -3.63% 4.96 5.18 4.60 861,580
Jun 22 2022 4.96 -0.45 -8.32% 5.04 5.19 4.86 1,204,193
Jun 21 2022 5.41 0.26 5.05% 5.30 5.72 5.30 860,595
Jun 20 2022 5.15 0.00 +0.00% 5.53 5.68 5.12 0
Jun 17 2022 5.15 -0.39 -7.04% 5.53 5.68 5.12 1,523,407
Jun 16 2022 5.54 -0.22 -3.82% 5.49 5.72 5.43 885,371
Jun 15 2022 5.76 0.07 1.23% 5.69 5.90 5.60 707,673
Jun 14 2022 5.69 0.05 0.89% 5.88 5.88 5.525 623,912
Jun 13 2022 5.64 -0.58 -9.32% 5.82 5.96 5.42 1,060,087
Jun 10 2022 6.22 -0.01 -0.16% 6.18 6.315 5.965 1,176,833
Jun 09 2022 6.23 -0.92 -12.87% 7.05 7.0668 6.22 1,664,560
Jun 08 2022 7.15 0.04 0.56% 7.26 7.53 6.91 1,302,561
Jun 07 2022 7.11 -0.04 -0.56% 7.05 7.18 6.87 1,027,850
Jun 06 2022 7.15 0.10 1.42% 7.25 7.47 7.00 1,014,514
Jun 03 2022 7.05 -0.10 -1.4% 7.14 7.4287 6.89 955,566
Jun 02 2022 7.15 -0.42 -5.55% 7.47 7.79 7.11 1,511,564
Jun 01 2022 7.57 0.41 5.73% 7.43 7.64 7.21 1,034,841
May 31 2022 7.16 -0.63 -8.09% 7.94 8.10 6.97 2,138,957
May 30 2022 7.79 0.00 0.0% 7.79 7.79 7.79 0
May 27 2022 7.79 0.39 5.27% 7.35 7.80 7.22 1,226,014
May 26 2022 7.40 -0.01 -0.13% 7.48 7.60 7.17 925,756
May 25 2022 7.41 0.66 9.78% 6.84 7.55 6.7999 2,076,083
May 24 2022 6.75 -0.10 -1.46% 6.70 6.83 6.41 517,030
May 23 2022 6.85 0.28 4.26% 6.57 7.01 6.30 789,583
May 20 2022 6.57 -0.11 -1.65% 6.79 7.05 6.40 492,722
May 19 2022 6.68 -0.28 -4.02% 6.59 6.925 6.25 1,270,421
May 18 2022 6.96 -0.26 -3.6% 7.29 7.40 6.77 861,012
May 17 2022 7.22 0.56 8.41% 6.69 7.54 6.63 1,464,663
May 16 2022 6.66 0.57 9.36% 6.14 6.84 6.015 1,000,817
May 13 2022 6.09 0.79 14.91% 5.40 6.21 5.30 1,230,242
May 12 2022 5.30 -0.01 -0.19% 5.18 5.33 4.97 1,021,956
May 11 2022 5.31 0.12 2.31% 5.26 5.6983 5.20 771,234
May 10 2022 5.19 -0.01 -0.19% 5.46 5.55 5.025 985,018
May 09 2022 5.20 -1.09 -17.33% 6.155 6.155 5.17 1,230,351
May 06 2022 6.29 -0.48 -7.09% 6.81 6.96 6.155 1,231,967
May 05 2022 6.77 0.31 4.8% 6.46 6.85 6.10 989,465
May 04 2022 6.46 0.15 2.38% 6.51 6.67 5.96 776,513
May 03 2022 6.31 0.14 2.27% 6.17 6.73 6.09 1,282,432
May 02 2022 6.17 0.58 10.38% 5.73 6.25 5.72 2,164,215
Apr 29 2022 5.59 -0.63 -10.13% 6.22 6.31 5.58 775,922
Apr 28 2022 6.22 0.31 5.25% 6.02 6.31 5.60 1,363,848
Apr 27 2022 5.91 0.25 4.42% 5.66 6.05 5.65 927,452
Apr 26 2022 5.66 -0.40 -6.6% 5.70 5.7079 5.13 1,830,665
Apr 25 2022 6.06 -0.04 -0.66% 5.90 6.14 5.54 1,133,522
Apr 22 2022 6.10 -0.34 -5.28% 6.33 6.655 6.025 921,161
Apr 21 2022 6.44 -0.54 -7.74% 6.94 7.34 6.35 1,318,354
Apr 20 2022 6.98 0.03 0.43% 6.90 7.1198 6.38 1,126,770
Apr 19 2022 6.95 0.20 2.96% 6.54 7.17 6.48 1,529,375
Apr 18 2022 6.75 -0.62 -8.41% 7.48 7.58 6.62 2,438,005
Apr 15 2022 7.37 0.00 0.0% 7.37 7.37 7.37 0
Apr 14 2022 7.37 1.20 19.45% 6.10 7.61 6.03 3,407,188
Apr 13 2022 6.17 -0.36 -5.51% 6.67 6.98 6.10 1,798,996
Apr 12 2022 6.53 0.31 4.98% 6.35 6.90 6.25 1,775,977
Apr 11 2022 6.22 0.01 0.16% 6.12 6.35 5.82 1,203,861
Apr 08 2022 6.21 0.00 0.0% 6.20 6.44 5.94 1,280,128
Apr 07 2022 6.21 0.11 1.8% 6.50 6.59 5.81 2,127,945
Apr 06 2022 6.10 0.12 2.01% 6.10 7.81 6.10 13,284,030
Apr 05 2022 5.98 -0.19 -3.08% 6.22 6.42 5.92 930,754
Apr 04 2022 6.17 -0.77 -11.1% 7.00 7.00 5.96 1,814,867
Apr 01 2022 6.94 0.32 4.83% 6.50 7.075 5.78 3,595,218
Mar 31 2022 6.62 0.53 8.7% 6.06 7.3295 6.017 3,919,769
Mar 30 2022 6.09 -0.12 -1.93% 6.28 6.93 5.98 2,482,446
Mar 29 2022 6.21 0.11 1.8% 5.57 6.21 5.30 1,934,190
Mar 28 2022 6.10 -0.26 -4.09% 6.24 6.75 5.34 4,862,863


Your Recent History
NASDAQ
NEXT
NextDecade
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.