USX:NEXT - NextDecade Corporation NextDecade Corporation
Sector: Energy, Industry: Oil & Gas Storage & Transportation
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 USD 4.58 4.205 4.4791 4.27 4.27 -0.330 (-7.17%) 1,734,378
10 Jun 2021 USD 4.6 4.05 4.1691 4.6 4.6 +0.230 (+5.26%) 5,129,918
9 Jun 2021 USD 4.97 4.22 4.85 4.37 4.37 -1.190 (-21.40%) 8,410,457
8 Jun 2021 USD 6.13 4.31 4.31 5.56 5.56 +2.080 (+59.77%) 109,151,287
7 Jun 2021 USD 3.75 2.86 2.94 3.48 3.48 +1.040 (+42.62%) 28,643,645
4 Jun 2021 USD 2.48 2.36 2.48 2.44 2.44 0.0 (0.0%) 305,800
3 Jun 2021 USD 2.48 2.28 2.34 2.44 2.44 +0.050 (+2.09%) 383,600
2 Jun 2021 USD 2.6496 2.25 2.31 2.39 2.39 +0.130 (+5.75%) 1,152,913
1 Jun 2021 USD 2.33 1.9478 1.95 2.26 2.26 +0.330 (+17.10%) 1,143,727
28 May 2021 USD 2.02 1.92 1.98 1.93 1.93 -0.040 (-2.03%) 275,879
27 May 2021 USD 2.07 1.85 2.0 1.97 1.97 +0.040 (+2.07%) 574,272
26 May 2021 USD 1.95 1.85 1.85 1.93 1.93 +0.070 (+3.76%) 229,896
25 May 2021 USD 1.97 1.85 1.92 1.86 1.86 -0.050 (-2.62%) 206,789
24 May 2021 USD 2.035 1.835 2.03 1.91 1.91 -0.100 (-4.98%) 364,606
21 May 2021 USD 2.08 2.0 2.08 2.01 2.01 -0.070 (-3.37%) 137,472
20 May 2021 USD 2.09 1.98 2.02 2.08 2.08 +0.050 (+2.46%) 371,662
19 May 2021 USD 2.06 1.97 2.01 2.03 2.03 -0.020 (-0.98%) 177,125
18 May 2021 USD 2.06 1.98 2.04 2.05 2.05 +0.070 (+3.54%) 389,685
17 May 2021 USD 2.11 1.96 2.11 1.98 1.98 0.0 (0.0%) 273,101
14 May 2021 USD 2.01 1.92 1.97 1.98 1.98 +0.010 (+0.51%) 199,713
13 May 2021 USD 2.0971 1.89 2.07 1.97 1.97 -0.130 (-6.19%) 262,877
12 May 2021 USD 2.13 1.97 2.05 2.1 2.1 +0.050 (+2.44%) 402,837
11 May 2021 USD 2.13 1.91 1.93 2.05 2.05 +0.080 (+4.06%) 252,353
10 May 2021 USD 2.08 1.86 2.05 1.97 1.97 -0.060 (-2.96%) 442,012
7 May 2021 USD 2.1 2.01 2.01 2.03 2.03 -0.010 (-0.49%) 154,259
6 May 2021 USD 2.18 2.0 2.18 2.04 2.04 -0.110 (-5.12%) 265,171
5 May 2021 USD 2.19 2.08 2.15 2.15 2.15 -0.010 (-0.46%) 162,375
4 May 2021 USD 2.2 2.1 2.16 2.16 2.16 -0.040 (-1.82%) 204,040
3 May 2021 USD 2.28 2.16 2.24 2.2 2.2 -0.010 (-0.45%) 223,928
30 Apr 2021 USD 2.3568 2.2 2.32 2.21 2.21 -0.150 (-6.36%) 263,436