Nextdecade Corp (NEXT)
7.0100 +0.1800 (2.64%)
Nextdecade Corp is a publicly traded company focused on the development and operation of liquefied natural gas (LNG) export facilities and related infrastructure. The company aims to deliver clean and affordable energy solutions by leveraging abundant natural gas resources. Through its projects, Nextdecade seeks to support the transition to cleaner energy, while also contributing to the global energy market by exporting LNG to various international markets. With a commitment to sustainability, the firm is also exploring innovative technologies to minimize emissions and enhance efficiency within its operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 6.85 | 7.03 | 6.75 | 7.01 | 668,522 | 7.01 |
| 12/12/2024 | 6.76 | 6.92 | 6.69 | 6.83 | 971,622 | 6.83 |
| 12/11/2024 | 6.80 | 6.90 | 6.56 | 6.78 | 1,119,235 | 6.78 |
| 12/10/2024 | 6.76 | 7.06 | 6.68 | 6.72 | 1,191,447 | 6.72 |
| 12/09/2024 | 7.03 | 7.09 | 6.71 | 6.74 | 954,741 | 6.74 |
| 12/06/2024 | 7.08 | 7.08 | 6.90 | 6.99 | 1,360,592 | 6.99 |
| 12/05/2024 | 7.04 | 7.11 | 6.98 | 7.02 | 1,073,784 | 7.02 |
| 12/04/2024 | 7.12 | 7.19 | 6.92 | 7.06 | 898,993 | 7.06 |
| 12/03/2024 | 7.01 | 7.12 | 6.91 | 7.12 | 1,209,737 | 7.12 |
| 12/02/2024 | 7.21 | 7.21 | 6.86 | 6.98 | 1,170,412 | 6.98 |
| 11/29/2024 | 7.24 | 7.31 | 7.17 | 7.24 | 1,833,325 | 7.24 |
| 11/27/2024 | 7.20 | 7.29 | 6.93 | 7.19 | 1,657,731 | 7.19 |
| 11/26/2024 | 7.35 | 7.42 | 7.16 | 7.18 | 2,274,468 | 7.18 |
| 11/25/2024 | 7.48 | 7.60 | 7.21 | 7.37 | 2,716,959 | 7.37 |
| 11/22/2024 | 7.29 | 7.59 | 7.21 | 7.48 | 3,705,534 | 7.48 |
| 11/21/2024 | 7.47 | 7.47 | 7.20 | 7.29 | 2,521,550 | 7.29 |
| 11/20/2024 | 7.60 | 7.64 | 7.38 | 7.44 | 2,440,467 | 7.44 |
| 11/19/2024 | 7.46 | 7.76 | 7.37 | 7.60 | 5,020,194 | 7.60 |
| 11/18/2024 | 7.36 | 7.64 | 7.36 | 7.48 | 3,636,498 | 7.48 |
| 11/15/2024 | 7.34 | 7.45 | 7.10 | 7.26 | 2,113,538 | 7.26 |
| 11/14/2024 | 7.10 | 7.36 | 7.03 | 7.27 | 2,221,310 | 7.27 |
| 11/13/2024 | 7.14 | 7.25 | 6.99 | 7.10 | 2,043,559 | 7.10 |
| 11/12/2024 | 7.37 | 7.42 | 7.03 | 7.11 | 1,937,368 | 7.11 |
| 11/11/2024 | 7.21 | 7.42 | 6.97 | 7.39 | 2,858,200 | 7.39 |
| 11/08/2024 | 6.83 | 7.10 | 6.64 | 7.09 | 1,878,046 | 7.09 |
| 11/07/2024 | 6.99 | 6.99 | 6.70 | 6.92 | 2,003,324 | 6.92 |
| 11/06/2024 | 6.64 | 7.03 | 6.48 | 6.86 | 6,258,576 | 6.86 |
| 11/05/2024 | 5.48 | 5.95 | 5.45 | 5.95 | 1,345,103 | 5.95 |
| 11/04/2024 | 5.44 | 5.65 | 5.36 | 5.48 | 1,057,334 | 5.48 |
| 11/01/2024 | 5.91 | 5.91 | 5.29 | 5.39 | 2,033,002 | 5.39 |
| 10/31/2024 | 5.83 | 5.91 | 5.72 | 5.84 | 1,434,373 | 5.84 |
| 10/30/2024 | 5.85 | 6.11 | 5.76 | 5.85 | 1,638,230 | 5.85 |
| 10/29/2024 | 5.88 | 5.91 | 5.76 | 5.86 | 902,295 | 5.86 |
| 10/28/2024 | 5.87 | 5.98 | 5.68 | 5.88 | 967,293 | 5.88 |
| 10/25/2024 | 5.84 | 5.94 | 5.68 | 5.87 | 615,987 | 5.87 |
| 10/24/2024 | 5.53 | 5.89 | 5.49 | 5.79 | 1,431,155 | 5.79 |
| 10/23/2024 | 5.44 | 5.53 | 5.34 | 5.49 | 864,752 | 5.49 |
| 10/22/2024 | 5.50 | 5.59 | 5.42 | 5.50 | 695,632 | 5.50 |
| 10/21/2024 | 5.55 | 5.61 | 5.40 | 5.44 | 959,915 | 5.44 |
| 10/18/2024 | 5.48 | 5.64 | 5.46 | 5.52 | 1,890,268 | 5.52 |
| 10/17/2024 | 5.70 | 5.78 | 5.37 | 5.45 | 1,262,928 | 5.45 |
| 10/16/2024 | 5.42 | 5.81 | 5.42 | 5.69 | 1,473,804 | 5.69 |
| 10/15/2024 | 5.57 | 5.57 | 5.30 | 5.43 | 832,549 | 5.43 |
| 10/14/2024 | 5.66 | 5.67 | 5.41 | 5.56 | 1,193,788 | 5.56 |
| 10/11/2024 | 5.21 | 5.69 | 5.21 | 5.63 | 2,113,871 | 5.63 |
| 10/10/2024 | 5.10 | 5.32 | 5.10 | 5.24 | 1,208,548 | 5.24 |
| 10/09/2024 | 5.12 | 5.13 | 5.01 | 5.11 | 683,597 | 5.11 |
| 10/08/2024 | 5.08 | 5.16 | 4.93 | 5.13 | 1,288,303 | 5.13 |
| 10/07/2024 | 4.99 | 5.18 | 4.96 | 5.09 | 1,229,529 | 5.09 |
| 10/04/2024 | 4.90 | 5.03 | 4.87 | 5.00 | 720,086 | 5.00 |
| 10/03/2024 | 4.75 | 4.90 | 4.66 | 4.88 | 725,894 | 4.88 |
| 10/02/2024 | 4.70 | 4.83 | 4.67 | 4.78 | 1,063,478 | 4.78 |
| 10/01/2024 | 4.66 | 4.75 | 4.59 | 4.64 | 1,161,412 | 4.64 |
| 9/30/2024 | 4.80 | 4.83 | 4.63 | 4.71 | 1,097,808 | 4.71 |
| 9/27/2024 | 4.79 | 4.87 | 4.72 | 4.80 | 1,129,728 | 4.80 |
| 9/26/2024 | 4.95 | 5.05 | 4.76 | 4.79 | 1,102,461 | 4.79 |
| 9/25/2024 | 4.88 | 5.02 | 4.80 | 4.96 | 1,683,089 | 4.96 |
| 9/24/2024 | 5.00 | 5.02 | 4.76 | 4.92 | 1,570,700 | 4.92 |
| 9/23/2024 | 4.75 | 4.96 | 4.63 | 4.94 | 1,716,109 | 4.94 |
| 9/20/2024 | 4.92 | 4.98 | 4.71 | 4.72 | 5,911,294 | 4.72 |
| 9/19/2024 | 4.93 | 5.00 | 4.81 | 4.90 | 1,437,087 | 4.90 |
| 9/18/2024 | 4.96 | 5.01 | 4.77 | 4.83 | 1,393,878 | 4.83 |
| 9/17/2024 | 5.08 | 5.20 | 4.95 | 4.96 | 1,644,590 | 4.96 |
| 9/16/2024 | 4.90 | 5.07 | 4.84 | 5.03 | 1,403,300 | 5.03 |