-
5 DAY PERFORMANCE
-1.76% -
1 MONTH PERFORMANCE
+27.59% -
3 MONTH PERFORMANCE
+54.47% -
6 MONTH PERFORMANCE
+2.11% -
YEAR-TO-DATE PERFORMANCE
+52.20% -
1 YEAR PERFORMANCE
+55.79%
NextDecade Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $7.34 | $7.26 (-1.09%) | $7.45 | $7.10 | 2.11 M | $1.88 B |
| 11/14/2024 | $7.10 | $7.27 (2.39%) | $7.36 | $7.03 | 2.22 M | $1.89 B |
| 11/13/2024 | $7.14 | $7.10 (-0.56%) | $7.25 | $6.99 | 2.04 M | $1.84 B |
| 11/12/2024 | $7.37 | $7.11 (-3.53%) | $7.43 | $7.03 | 1.94 M | $1.84 B |
| 11/11/2024 | $7.21 | $7.39 (2.5%) | $7.42 | $6.97 | 2.86 M | $1.92 B |
| 11/08/2024 | $6.83 | $7.09 (3.81%) | $7.10 | $6.64 | 1.88 M | $1.84 B |
| 11/07/2024 | $6.99 | $6.92 (-1%) | $6.99 | $6.70 | 2.00 M | $1.79 B |
| 11/06/2024 | $6.64 | $6.86 (3.31%) | $7.03 | $6.48 | 6.26 M | $1.78 B |
| 11/05/2024 | $5.48 | $5.95 (8.58%) | $5.95 | $5.45 | 1.35 M | $1.54 B |
| 11/04/2024 | $5.44 | $5.48 (0.74%) | $5.65 | $5.36 | 1.06 M | $1.41 B |
| 11/01/2024 | $5.91 | $5.39 (-8.8%) | $5.91 | $5.29 | 2.03 M | $1.39 B |
| 10/31/2024 | $5.83 | $5.84 (0.17%) | $5.91 | $5.72 | 1.44 M | $1.51 B |
| 10/30/2024 | $5.85 | $5.85 (0%) | $6.11 | $5.76 | 1.64 M | $1.51 B |
| 10/29/2024 | $5.88 | $5.86 (-0.34%) | $5.91 | $5.76 | 902,300 | $1.51 B |
| 10/28/2024 | $5.87 | $5.88 (0.17%) | $5.98 | $5.68 | 967,300 | $1.52 B |
| 10/25/2024 | $5.84 | $5.87 (0.51%) | $5.94 | $5.68 | 616,000 | $1.51 B |
| 10/24/2024 | $5.53 | $5.79 (4.7%) | $5.89 | $5.49 | 1.43 M | $1.49 B |
| 10/23/2024 | $5.44 | $5.49 (0.92%) | $5.53 | $5.35 | 864,800 | $1.42 B |
| 10/22/2024 | $5.50 | $5.50 (0%) | $5.59 | $5.42 | 695,632 | $1.42 B |
| 10/21/2024 | $5.55 | $5.44 (-1.98%) | $5.61 | $5.40 | 960,000 | $1.40 B |
| 10/18/2024 | $5.48 | $5.52 (0.73%) | $5.64 | $5.46 | 1.89 M | $1.42 B |
| 10/17/2024 | $5.70 | $5.45 (-4.39%) | $5.78 | $5.37 | 1.26 M | $1.41 B |
| 10/16/2024 | $5.42 | $5.69 (4.98%) | $5.81 | $5.42 | 1.47 M | $1.47 B |
| 10/15/2024 | $5.57 | $5.43 (-2.51%) | $5.57 | $5.31 | 833,900 | $1.40 B |
| 10/14/2024 | $5.66 | $5.56 (-1.77%) | $5.67 | $5.41 | 1.19 M | $1.43 B |
| 10/11/2024 | $5.21 | $5.63 (8.06%) | $5.69 | $5.21 | 2.11 M | $1.45 B |
| 10/10/2024 | $5.10 | $5.24 (2.75%) | $5.32 | $5.10 | 1.21 M | $1.35 B |
| 10/09/2024 | $5.12 | $5.11 (-0.2%) | $5.13 | $5.01 | 683,695 | $1.32 B |
| 10/08/2024 | $5.08 | $5.13 (0.98%) | $5.16 | $4.93 | 1.29 M | $1.32 B |
| 10/07/2024 | $4.99 | $5.09 (2%) | $5.18 | $4.96 | 1.23 M | $1.31 B |
| 10/04/2024 | $4.90 | $5.00 (2.04%) | $5.03 | $4.87 | 721,100 | $1.29 B |
| 10/03/2024 | $4.75 | $4.88 (2.74%) | $4.90 | $4.66 | 725,944 | $1.26 B |
| 10/02/2024 | $4.70 | $4.78 (1.7%) | $4.83 | $4.68 | 1.06 M | $1.23 B |
| 10/01/2024 | $4.66 | $4.64 (-0.43%) | $4.75 | $4.59 | 1.16 M | $1.20 B |
| 09/30/2024 | $4.80 | $4.71 (-1.87%) | $4.83 | $4.63 | 1.10 M | $1.21 B |
| 09/27/2024 | $4.79 | $4.80 (0.21%) | $4.87 | $4.72 | 1.13 M | $1.24 B |
| 09/26/2024 | $4.95 | $4.79 (-3.23%) | $5.05 | $4.76 | 1.10 M | $1.24 B |
| 09/25/2024 | $4.88 | $4.96 (1.64%) | $5.02 | $4.80 | 1.68 M | $1.28 B |
| 09/24/2024 | $5.00 | $4.92 (-1.6%) | $5.02 | $4.76 | 1.57 M | $1.27 B |
| 09/23/2024 | $4.75 | $4.94 (4%) | $4.96 | $4.63 | 1.72 M | $1.27 B |
| 09/20/2024 | $4.92 | $4.72 (-4.07%) | $4.98 | $4.71 | 5.91 M | $1.22 B |
| 09/19/2024 | $4.93 | $4.90 (-0.61%) | $5.00 | $4.81 | 1.44 M | $1.26 B |
| 09/18/2024 | $4.96 | $4.83 (-2.62%) | $5.01 | $4.77 | 1.39 M | $1.25 B |
| 09/17/2024 | $5.08 | $4.96 (-2.36%) | $5.20 | $4.95 | 1.64 M | $1.28 B |
| 09/16/2024 | $4.90 | $5.03 (2.65%) | $5.07 | $4.85 | 1.40 M | $1.30 B |
| 09/13/2024 | $4.64 | $4.88 (5.17%) | $4.96 | $4.63 | 1.68 M | $1.26 B |
| 09/12/2024 | $4.64 | $4.59 (-1.08%) | $4.80 | $4.58 | 923,734 | $1.18 B |
| 09/11/2024 | $4.44 | $4.60 (3.6%) | $4.62 | $4.44 | 1.71 M | $1.19 B |
| 09/10/2024 | $4.75 | $4.47 (-5.89%) | $4.80 | $4.27 | 2.39 M | $1.15 B |
| 09/09/2024 | $4.70 | $4.74 (0.85%) | $4.95 | $4.68 | 2.07 M | $1.22 B |
| 09/06/2024 | $4.75 | $4.69 (-1.26%) | $4.87 | $4.66 | 1.32 M | $1.21 B |
| 09/05/2024 | $4.37 | $4.78 (9.38%) | $4.84 | $4.36 | 2.27 M | $1.23 B |
| 09/04/2024 | $4.38 | $4.37 (-0.23%) | $4.54 | $4.30 | 974,246 | $1.13 B |
| 09/03/2024 | $4.64 | $4.42 (-4.74%) | $4.70 | $4.27 | 1.79 M | $1.14 B |
| 08/30/2024 | $4.62 | $4.66 (0.87%) | $4.75 | $4.57 | 2.05 M | $1.20 B |
| 08/29/2024 | $4.61 | $4.62 (0.22%) | $4.73 | $4.52 | 1.11 M | $1.19 B |
| 08/28/2024 | $4.76 | $4.61 (-3.15%) | $4.76 | $4.51 | 1.35 M | $1.19 B |
| 08/27/2024 | $5.00 | $4.81 (-3.8%) | $5.03 | $4.80 | 954,700 | $1.24 B |
| 08/26/2024 | $4.99 | $5.01 (0.4%) | $5.08 | $4.86 | 1.54 M | $1.29 B |
| 08/23/2024 | $4.77 | $4.90 (2.73%) | $4.91 | $4.76 | 1.31 M | $1.26 B |
| 08/22/2024 | $4.95 | $4.75 (-4.04%) | $5.08 | $4.73 | 1.62 M | $1.22 B |
| 08/21/2024 | $4.65 | $4.96 (6.67%) | $5.00 | $4.65 | 1.99 M | $1.28 B |
| 08/20/2024 | $4.73 | $4.70 (-0.63%) | $4.83 | $4.64 | 1.23 M | $1.21 B |
| 08/19/2024 | $4.70 | $4.71 (0.21%) | $4.87 | $4.65 | 3.05 M | $1.21 B |
| 08/16/2024 | $4.80 | $4.70 (-2.08%) | $4.80 | $4.52 | 2.47 M | $1.21 B |