NextDecade Corp (NEXT)
3.19
+0.07 +2.24%
NASDAQ
Oct 19, 10:40
USD
NextDecade Price:
3.19 for Oct. 19, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2015.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct. 18, 2021 | 3.17 | 3.257 | 3.07 | 3.12 | 291113.0 |
| Oct. 15, 2021 | 3.29 | 3.318 | 3.17 | 3.19 | 544952.0 |
| Oct. 14, 2021 | 3.35 | 3.37 | 3.24 | 3.29 | 231246.0 |
| Oct. 13, 2021 | 3.28 | 3.33 | 3.14 | 3.33 | 289605.0 |
| Oct. 12, 2021 | 3.31 | 3.43 | 3.20 | 3.29 | 262605.0 |
| Oct. 11, 2021 | 3.20 | 3.39 | 3.16 | 3.31 | 250082.0 |
| Oct. 8, 2021 | 3.21 | 3.35 | 3.17 | 3.19 | 320003.0 |
| Oct. 7, 2021 | 2.99 | 3.38 | 2.961 | 3.20 | 1.331M |
| Oct. 6, 2021 | 3.01 | 3.09 | 2.807 | 3.01 | 437500.0 |
| Oct. 5, 2021 | 2.98 | 3.15 | 2.89 | 3.05 | 750773.0 |
| Oct. 4, 2021 | 2.83 | 2.99 | 2.70 | 2.91 | 755242.0 |
| Oct. 1, 2021 | 2.81 | 2.91 | 2.76 | 2.81 | 377474.0 |
| Sept. 30, 2021 | 2.80 | 2.90 | 2.700 | 2.78 | 298524.0 |
| Sept. 29, 2021 | 2.87 | 2.94 | 2.78 | 2.79 | 338515.0 |
| Sept. 28, 2021 | 2.99 | 3.07 | 2.813 | 2.86 | 724919.0 |
| Sept. 27, 2021 | 2.861 | 3.06 | 2.81 | 2.97 | 1.240M |
| Sept. 24, 2021 | 2.59 | 2.92 | 2.59 | 2.80 | 1.020M |
| Sept. 23, 2021 | 2.40 | 2.82 | 2.38 | 2.65 | 1.214M |
| Sept. 22, 2021 | 2.28 | 2.45 | 2.25 | 2.38 | 320171.0 |
| Sept. 21, 2021 | 2.26 | 2.36 | 2.26 | 2.29 | 326677.0 |
| Sept. 20, 2021 | 2.45 | 2.49 | 2.19 | 2.22 | 538100.0 |
| Sept. 17, 2021 | 2.40 | 2.52 | 2.40 | 2.52 | 4.051M |
| Sept. 16, 2021 | 2.55 | 2.560 | 2.25 | 2.46 | 1.086M |
| Sept. 15, 2021 | 2.72 | 2.84 | 2.48 | 2.51 | 1.482M |
| Sept. 14, 2021 | 3.01 | 3.01 | 2.69 | 2.69 | 839831.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Marine Petroleum Trust | 5.35 |
| Mammoth Energy Services Inc | 3.30 |
| RPC Inc | 5.285 |
Price Range, Past 5 Years
| Minimum | 1.17 | May 14 2020 |
| Maximum | 10.44 | Oct 03 2017 |
| Average | 5.281 |
Price Related Metrics
| Price to Book Value | 11.20 |
| Earnings Yield | -10.34% |
| Market Cap | 393.39M |
News
Uranium Royalty, NGL Energy Partners lead energy/material gainers; Ferroglobe, PrimeEnergy Resources among major losers
SA Breaking News 09/15 14:00 ET
SA Breaking News 09/15 14:00 ET
Uranium Royalty, Crescent Point Energy leads energy gainers; Mammoth Energy Services, NextDecade among major losers
SA Breaking News 09/13 13:59 ET
SA Breaking News 09/13 13:59 ET
Origin Agritech, Cypress Environmental lead energy gainers; CVR Partners, Ranger Energy Services among major losers
SA Breaking News 08/03 14:00 ET
SA Breaking News 08/03 14:00 ET
NextDecade Sells $5 Million of Convertible Preferred Stock and Warrants in Private Placement
MT Newswires 08/02 10:27 ET
MT Newswires 08/02 10:27 ET
IKONICS, Alpha Metallurgical Resources lead energy gainers; Riley Exploration, Oasis Midstream among major losers
SA Breaking News 06/25 14:00 ET
SA Breaking News 06/25 14:00 ET
Amplify Energy, Enservco leads energy gainers; Recon Technology, CVR Energy among major losers
SA Breaking News 06/11 14:05 ET
SA Breaking News 06/11 14:05 ET
Sector Update: Energy Stocks Helping Lift Broader Markets Higher After WTI Crude Oil Crosses $70 Mark
MT Newswires 06/08 15:51 ET
MT Newswires 06/08 15:51 ET
--Eversore ISI Upgrades NextDecade to Outperform From In Line, Adjusts PT to $9 From $3
MT Newswires 06/08 09:10 ET
MT Newswires 06/08 09:10 ET
Advertisement
