NextDecade Corporation (2XD)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.146 | 1.99344620426 | 7.324 | 7.324 | 7.324 | 200 | 7.324 | DE |
| 4 | 0.922 | 14.0806353085 | 6.548 | 7.608 | 6.548 | 276 | 7.54758371 | DE |
| 12 | 2.226 | 42.4485125858 | 5.244 | 7.608 | 5.048 | 404 | 6.43068281 | DE |
| 26 | 3.025 | 68.0539932508 | 4.445 | 7.608 | 4.205 | 387 | 5.40058976 | DE |
| 52 | 1.76 | 30.823117338 | 5.71 | 7.608 | 3.915 | 454 | 4.98217011 | DE |
| 156 | 1.76 | 30.823117338 | 5.71 | 7.608 | 3.915 | 454 | 4.98217011 | DE |
| 260 | 1.76 | 30.823117338 | 5.71 | 7.608 | 3.915 | 454 | 4.98217011 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260760 | 7.324 | 0 | 0.00 | 7.324 | 7.324 | 7.324 | 0 |
| 1719001560 | 7.324 | 0 | 0.00 | 7.324 | 7.324 | 7.324 | 0 |
| 1718915160 | 7.324 | -0.28 | -3.73 | 7.324 | 7.324 | 7.324 | 200 |
| 1718828820 | 7.608 | 0 | 0.00 | 7.608 | 7.608 | 7.608 | 0 |
| 1718742420 | 7.608 | 0 | 0.00 | 7.608 | 7.608 | 7.608 | 0 |
| 1718656020 | 7.608 | 0 | 0.00 | 7.608 | 7.608 | 7.608 | 0 |
| 1718396820 | 7.608 | 0 | 0.00 | 7.608 | 7.608 | 7.608 | 0 |
| 1718310420 | 7.608 | 0.21 | 2.84 | 7.4 | 7.608 | 7.4 | 894 |
| 1718224020 | 7.398 | 0 | 0.00 | 7.398 | 7.398 | 7.398 | 0 |
| 1718137620 | 7.398 | 0 | 0.00 | 7.398 | 7.398 | 7.398 | 0 |
| 1718051220 | 7.398 | 0.85 | 12.98 | 7.398 | 7.398 | 7.398 | 2 |
| 1717792020 | 6.548 | 0 | 0.00 | 6.548 | 6.548 | 6.548 | 0 |
| 1717705620 | 6.548 | 0 | 0.00 | 6.548 | 6.548 | 6.548 | 0 |
| 1717619220 | 6.548 | 0 | 0.00 | 6.548 | 6.548 | 6.548 | 0 |
| 1717532820 | 6.548 | 0 | 0.00 | 6.548 | 6.548 | 6.548 | 0 |
| 1717446420 | 6.548 | 0 | 0.00 | 6.548 | 6.548 | 6.548 | 0 |
| 1717187220 | 6.548 | 0 | 0.00 | 6.548 | 6.548 | 6.548 | 0 |
| 1717100820 | 6.548 | 0 | 0.00 | 6.548 | 6.548 | 6.548 | 0 |
| 1717014420 | 6.548 | 0 | 0.00 | 6.548 | 6.548 | 6.548 | 0 |
| 1716928020 | 6.548 | -0.63 | -8.80 | 6.548 | 6.548 | 6.548 | 9 |
| 1716841620 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1716582420 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1716496020 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1716409620 | 7.18 | -0.22 | -3.03 | 7.18 | 7.18 | 7.18 | 9 |
| 1716323160 | 7.404 | 0.07 | 1.01 | 7.404 | 7.404 | 7.404 | 10 |
| 1716236760 | 7.33 | 1.65 | 29.05 | 6.8 | 7.33 | 6.8 | 1297 |
| 1715977620 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1715891220 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1715804820 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1715718420 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1715632020 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1715372820 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1715286420 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1715200020 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1715113620 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1715027220 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1714768020 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1714681620 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1714508820 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1714422420 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1714163220 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1714076820 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1713990420 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1713904020 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1713817620 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1713558420 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1713472020 | 5.68 | -0.09 | -1.56 | 5.5279999 | 5.68 | 5.526 | 3154 |
| 1713385620 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1713299220 | 5.7699999 | -0.01 | -0.17 | 5.7699999 | 5.7699999 | 5.7699999 | 15 |
| 1713212820 | 5.78 | -0.72 | -11.08 | 5.952 | 5.952 | 5.78 | 25 |
| 1712953620 | 6.5 | 1.09 | 20.24 | 6.498 | 6.5 | 6.498 | 21 |
| 1712867160 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1712780760 | 5.406 | 0.36 | 7.09 | 5.406 | 5.406 | 5.406 | 7 |
| 1712694360 | 5.048 | 0 | 0.00 | 5.048 | 5.048 | 5.048 | 0 |
| 1712607960 | 5.048 | 0 | 0.00 | 5.048 | 5.048 | 5.048 | 0 |
| 1712348760 | 5.048 | 0 | 0.00 | 5.048 | 5.048 | 5.048 | 0 |
| 1712262360 | 5.048 | -0.04 | -0.75 | 5.048 | 5.048 | 5.048 | 1 |
| 1712175960 | 5.086 | 0 | 0.00 | 5.086 | 5.086 | 5.086 | 0 |
| 1712089560 | 5.086 | 0.02 | 0.32 | 5.244 | 5.244 | 5.086 | 12 |
| 1711661160 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1711574760 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1711488360 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1711401960 | 5.07 | -0.03 | -0.59 | 5.07 | 5.07 | 5.07 | 1 |
| 1711087200 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
