NEXT - NextDecade Corp.
5.93
0.320 5.396%
Share volume: 5,012,182
Last Updated: 03-04-2026
Utilities/Natural Gas Transmission & Distribution:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.61
0.32
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.51 | $5.51 | $6.03 | $6.03 | $5.45 | $5.45 | $5.93 | $5.93 | 5,012,182 | $5,012,182.00 |
| 03-03-2026 | $5.63 | $5.63 | $5.75 | $5.75 | $5.23 | $5.23 | $5.61 | $5.61 | 4,747,540 | $4,747,540.00 |
| 03-02-2026 | $6.00 | $6.00 | $6.47 | $6.47 | $5.39 | $5.39 | $5.61 | $5.61 | 6,598,075 | $6,598,075.00 |
| 02-27-2026 | $5.16 | $5.16 | $5.45 | $5.45 | $5.13 | $5.13 | $5.39 | $5.39 | 4,383,994 | $4,383,994.00 |
| 02-26-2026 | $5.24 | $5.24 | $5.45 | $5.45 | $5.16 | $5.16 | $5.23 | $5.23 | 3,924,615 | $3,924,615.00 |
| 02-25-2026 | $5.23 | $5.23 | $5.38 | $5.38 | $5.15 | $5.15 | $5.35 | $5.35 | 2,026,834 | $2,026,834.00 |
| 02-24-2026 | $5.36 | $5.36 | $5.37 | $5.37 | $5.13 | $5.13 | $5.30 | $5.30 | 2,005,165 | $2,005,165.00 |
| 02-23-2026 | $5.51 | $5.51 | $5.60 | $5.60 | $5.36 | $5.36 | $5.42 | $5.42 | 1,835,236 | $1,835,236.00 |
| 02-20-2026 | $5.53 | $5.53 | $5.62 | $5.62 | $5.43 | $5.43 | $5.48 | $5.48 | 1,417,040 | $1,417,040.00 |
| 02-19-2026 | $5.39 | $5.39 | $5.64 | $5.64 | $5.37 | $5.37 | $5.58 | $5.58 | 2,909,688 | $2,909,688.00 |