MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEXT — NextDecade Corporation Common Stock
NasdaqNextDecade Corporation Common Stock
$6.83
+0.26(+3.96%)
- O
- 6.62
- H
- 6.91
- L
- 6.62
- V
- 2.48M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6.83
Period Return-9.66%
Period High$12.12
Period Low$4.75
Avg Daily Volume3.29M
Total Trading Days365
NEXT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $6.62 | $6.91 | $6.62 | $6.83 | +$0.26 | +3.96% | 2,483,834 | $6.82 | $6.62 $6.91 |
| Oct 5, 2026 | $6.54 | $6.71 | $6.40 | $6.57 | +$0.09 | +1.39% | 2,001,581 | $6.57 | $6.40 $6.71 |
| Oct 2, 2026 | $6.25 | $6.72 | $6.07 | $6.48 | +$0.17 | +2.69% | 3,390,738 | $6.44 | $6.07 $6.72 |
| Oct 1, 2026 | $6.36 | $6.44 | $6.24 | $6.31 | $-0.04 | -0.63% | 2,408,077 | $6.33 | $6.24 $6.44 |
| Sep 30, 2026 | $6.53 | $6.69 | $6.31 | $6.35 | +$0.01 | +0.16% | 2,595,133 | $6.41 | $6.31 $6.69 |
| Sep 29, 2026 | $6.48 | $6.63 | $6.24 | $6.34 | $-0.22 | -3.35% | 2,812,013 | $6.34 | $6.24 $6.63 |
| Sep 28, 2026 | $6.67 | $6.70 | $6.52 | $6.56 | +$0.00 | +0.00% | 2,455,860 | $6.59 | $6.52 $6.70 |
| Sep 25, 2026 | $6.62 | $6.75 | $6.43 | $6.56 | $-0.11 | -1.58% | 2,652,955 | $6.55 | $6.43 $6.75 |
| Sep 24, 2026 | $6.78 | $6.82 | $6.57 | $6.67 | $-0.02 | -0.22% | 2,368,957 | $6.68 | $6.57 $6.82 |
| Sep 23, 2026 | $6.81 | $6.91 | $6.66 | $6.68 | $-0.09 | -1.33% | 2,101,260 | $6.77 | $6.66 $6.91 |
| Sep 22, 2026 | $6.98 | $7.00 | $6.70 | $6.77 | $-0.25 | -3.56% | 4,618,896 | $6.79 | $6.70 $7.00 |
| Sep 21, 2026 | $6.85 | $7.10 | $6.73 | $7.02 | +$0.15 | +2.18% | 2,155,325 | $6.97 | $6.73 $7.10 |
| Sep 18, 2026 | $7.01 | $7.12 | $6.85 | $6.87 | $-0.13 | -1.86% | 3,628,313 | $6.91 | $6.85 $7.12 |
| Sep 17, 2026 | $7.01 | $7.14 | $6.89 | $7.00 | $-0.06 | -0.85% | 2,161,151 | $7.01 | $6.89 $7.14 |
| Sep 16, 2026 | $7.09 | $7.18 | $6.90 | $7.06 | $-0.09 | -1.26% | 2,567,643 | $7.05 | $6.90 $7.18 |
| Sep 15, 2026 | $7.36 | $7.38 | $7.11 | $7.15 | $-0.26 | -3.51% | 2,316,847 | $7.18 | $7.11 $7.38 |
| Sep 14, 2026 | $7.75 | $7.81 | $7.35 | $7.41 | $-0.23 | -3.01% | 2,336,045 | $7.51 | $7.35 $7.81 |
| Sep 11, 2026 | $7.59 | $7.73 | $7.46 | $7.64 | $-0.03 | -0.39% | 2,094,960 | $7.59 | $7.46 $7.73 |
| Sep 10, 2026 | $7.68 | $7.85 | $7.40 | $7.67 | +$0.13 | +1.72% | 2,970,697 | $7.68 | $7.40 $7.85 |
| Sep 9, 2026 | $7.47 | $7.64 | $7.37 | $7.54 | +$0.07 | +0.94% | 2,535,792 | $7.52 | $7.37 $7.64 |
| Sep 8, 2026 | $7.47 | $7.59 | $7.29 | $7.47 | +$0.13 | +1.77% | 1,881,677 | $7.46 | $7.29 $7.59 |
| Sep 4, 2026 | $7.34 | $7.42 | $7.27 | $7.34 | $-0.08 | -1.08% | 1,352,301 | $7.36 | $7.27 $7.42 |
| Sep 3, 2026 | $7.49 | $7.53 | $7.30 | $7.42 | $-0.02 | -0.27% | 2,273,492 | $7.41 | $7.30 $7.53 |
| Sep 2, 2026 | $7.52 | $7.64 | $7.40 | $7.44 | $-0.18 | -2.36% | 2,056,231 | $7.47 | $7.40 $7.64 |
| Sep 1, 2026 | $7.67 | $7.67 | $7.37 | $7.62 | +$0.08 | +1.06% | 2,182,571 | $7.55 | $7.37 $7.67 |
| Aug 31, 2026 | $7.51 | $7.74 | $7.38 | $7.54 | +$0.19 | +2.59% | 3,164,056 | $7.54 | $7.38 $7.74 |
| Aug 28, 2026 | $7.42 | $7.55 | $7.28 | $7.35 | $-0.09 | -1.21% | 1,856,734 | $7.39 | $7.28 $7.55 |
| Aug 27, 2026 | $7.36 | $7.55 | $7.18 | $7.44 | +$0.08 | +1.09% | 2,030,937 | $7.40 | $7.18 $7.55 |
| Aug 26, 2026 | $7.40 | $7.64 | $7.23 | $7.36 | $-0.11 | -1.47% | 2,437,664 | $7.36 | $7.23 $7.64 |
| Aug 25, 2026 | $7.23 | $7.54 | $7.23 | $7.47 | +$0.12 | +1.63% | 2,279,198 | $7.43 | $7.23 $7.54 |