NASDAQ:NEXT | Historical Stock Price | NextDecade Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.15$1.84$2.94$4.70$7.51$12.012015-06-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.85$2.85277,400——
2021-12-30$2.99$2.99321,000——
2021-12-29$2.92$2.92507,100——
2021-12-28$3.00$3.00297,400——
2021-12-27$3.01$3.01235,800——
2021-12-23$3.19$3.19457,100——
2021-12-22$2.76$2.76180,100——
2021-12-21$2.91$2.91373,100——
2021-12-20$2.62$2.62378,200——
2021-12-17$2.79$2.79414,700——
2021-12-16$3.04$3.04500,200——
2021-12-15$2.73$2.73291,400——
2021-12-14$2.64$2.64188,900——
2021-12-13$2.79$2.79301,400——
2021-12-10$3.12$3.12216,400——
2021-12-09$3.01$3.01164,800——
2021-12-08$3.15$3.15194,000——
2021-12-07$3.17$3.17313,200——
2021-12-06$3.07$3.07356,500——
2021-12-03$3.00$3.00373,000——
2021-12-02$3.10$3.10265,200——
2021-12-01$3.10$3.10461,900——
2021-11-30$3.18$3.18296,000——
2021-11-29$3.30$3.30213,700——
2021-11-26$3.58$3.58114,100——
2021-11-24$3.66$3.66226,600——
2021-11-23$3.63$3.63368,100——
2021-11-22$3.61$3.61329,300——
2021-11-19$3.73$3.73289,500——
2021-11-18$3.90$3.90397,000——
2021-11-17$4.08$4.08643,300——
2021-11-16$4.09$4.09691,200——
2021-11-15$4.01$4.01719,400——
2021-11-12$3.83$3.83232,500——
2021-11-11$3.85$3.85506,100——
2021-11-10$3.68$3.68655,100——
2021-11-09$3.91$3.91842,900——
2021-11-08$3.99$3.99625,500——
2021-11-05$3.75$3.75324,100——
2021-11-04$3.64$3.64465,700——
2021-11-03$3.86$3.86514,600——
2021-11-02$3.84$3.84318,200——
2021-11-01$3.85$3.85358,500——
2021-10-29$3.67$3.67411,500——
2021-10-28$3.68$3.68369,000——
2021-10-27$3.65$3.65396,100——
2021-10-26$3.83$3.83791,700——
2021-10-25$3.76$3.761,776,700——
2021-10-22$3.34$3.34440,900——
2021-10-21$3.33$3.33193,200——
2021-10-20$3.34$3.34223,700——
2021-10-19$3.26$3.26400,400——
2021-10-18$3.12$3.12292,000——
2021-10-15$3.19$3.19545,000——
2021-10-14$3.29$3.29231,200——
2021-10-13$3.33$3.33289,500——
2021-10-12$3.29$3.29262,600——
2021-10-11$3.31$3.31250,000——
2021-10-08$3.19$3.19319,900——
2021-10-07$3.20$3.201,331,000——
2021-10-06$3.01$3.01437,500——
2021-10-05$3.05$3.05750,800——
2021-10-04$2.91$2.91755,200——
2021-10-01$2.81$2.81377,400——
2021-09-30$2.78$2.78298,500——
2021-09-29$2.79$2.79338,500——
2021-09-28$2.86$2.86724,800——
2021-09-27$2.97$2.971,239,700——
2021-09-24$2.80$2.801,019,800——
2021-09-23$2.65$2.651,213,700——
2021-09-22$2.38$2.38320,200——
2021-09-21$2.29$2.29326,700——
2021-09-20$2.22$2.22538,000——
2021-09-17$2.52$2.524,050,700——
2021-09-16$2.46$2.461,085,500——
2021-09-15$2.51$2.511,481,800——
2021-09-14$2.69$2.69839,800——
2021-09-13$2.86$2.861,234,000——
2021-09-10$3.34$3.34232,600——
2021-09-09$3.41$3.41133,100——
2021-09-08$3.38$3.38259,000——
2021-09-07$3.50$3.50439,700——
2021-09-03$3.31$3.31201,900——
2021-09-02$3.47$3.47237,800——
2021-09-01$3.29$3.29226,400——
2021-08-31$3.32$3.32270,800——
2021-08-30$3.15$3.15128,800——
2021-08-27$3.15$3.15162,300——
2021-08-26$3.01$3.01237,000——
2021-08-25$3.06$3.06150,600——
2021-08-24$3.12$3.12304,700——
2021-08-23$2.91$2.91357,200——
2021-08-20$3.11$3.11419,800——
2021-08-19$2.81$2.81205,000——
2021-08-18$2.92$2.92548,900——
2021-08-17$2.84$2.84187,900——
2021-08-16$2.94$2.94243,700——
2021-08-13$2.95$2.95165,500——
2021-08-12$3.08$3.0895,800——
2021-08-11$3.11$3.11332,000——
2021-08-10$3.15$3.15316,100——
2021-08-09$3.01$3.01322,400——
2021-08-06$3.01$3.01238,400——
2021-08-05$3.01$3.01254,700——
2021-08-04$2.89$2.89577,600——
2021-08-03$3.04$3.04499,200——
2021-08-02$3.31$3.31274,900——
2021-07-30$3.29$3.29437,500——
2021-07-29$3.52$3.52304,000——
2021-07-28$3.38$3.38361,700——
2021-07-27$3.35$3.35168,900——
2021-07-26$3.40$3.40151,200——
2021-07-23$3.37$3.37178,100——
2021-07-22$3.38$3.38131,800——
2021-07-21$3.47$3.47263,400——
2021-07-20$3.42$3.42465,300——
2021-07-19$3.19$3.19561,300——
2021-07-16$3.29$3.29472,300——
2021-07-15$3.62$3.62380,900——
2021-07-14$3.55$3.55286,200——
2021-07-13$3.65$3.65239,500——
2021-07-12$3.75$3.75578,100——
2021-07-09$3.81$3.81328,800——
2021-07-08$3.67$3.67547,400——
2021-07-07$3.63$3.63558,900——
2021-07-06$3.67$3.671,072,700——
2021-07-02$4.02$4.02383,400——
2021-07-01$4.03$4.03541,800——
2021-06-30$4.13$4.13533,100——
2021-06-29$4.12$4.12517,100——
2021-06-28$4.20$4.20588,800——
2021-06-25$4.36$4.363,403,900——
2021-06-24$4.60$4.60893,200——
2021-06-23$4.56$4.561,370,600——
2021-06-22$4.45$4.451,686,400——
2021-06-21$4.23$4.231,611,200——
2021-06-18$4.34$4.342,120,300——
2021-06-17$3.94$3.941,562,900——
2021-06-16$4.01$4.01885,800——
2021-06-15$3.99$3.991,118,700——
2021-06-14$4.13$4.131,452,300——
2021-06-11$4.27$4.271,734,400——
2021-06-10$4.60$4.605,129,900——
2021-06-09$4.37$4.378,410,500——
2021-06-08$5.56$5.56109,151,300——
2021-06-07$3.48$3.4828,643,600——
2021-06-04$2.44$2.44305,800——
2021-06-03$2.44$2.44383,600——
2021-06-02$2.39$2.391,152,900——
2021-06-01$2.26$2.261,143,700——
2021-05-28$1.93$1.93275,600——
2021-05-27$1.97$1.97574,000——
2021-05-26$1.93$1.93229,900——
2021-05-25$1.86$1.86206,800——
2021-05-24$1.91$1.91364,600——
2021-05-21$2.01$2.01137,500——
2021-05-20$2.08$2.08371,700——
2021-05-19$2.03$2.03177,100——
2021-05-18$2.05$2.05389,700——
2021-05-17$1.98$1.98273,100——
2021-05-14$1.98$1.98199,700——
2021-05-13$1.97$1.97262,900——
2021-05-12$2.10$2.10402,800——
2021-05-11$2.05$2.05252,300——
2021-05-10$1.97$1.97442,000——
2021-05-07$2.03$2.03154,300——
2021-05-06$2.04$2.04265,200——
2021-05-05$2.15$2.15162,400——
2021-05-04$2.16$2.16204,000——
2021-05-03$2.20$2.20223,900——
2021-04-30$2.21$2.21263,400——
2021-04-29$2.36$2.36243,500——
2021-04-28$2.37$2.37225,100——
2021-04-27$2.33$2.33294,300——
2021-04-26$2.37$2.37293,100——
2021-04-23$2.25$2.25365,100——
2021-04-22$2.23$2.23365,100——
2021-04-21$2.32$2.32512,600——
2021-04-20$2.18$2.18305,000——
2021-04-19$2.21$2.21450,400——
2021-04-16$2.11$2.11408,300——
2021-04-15$2.20$2.20530,300——
2021-04-14$2.18$2.18743,100——
2021-04-13$2.27$2.27759,700——
2021-04-12$2.38$2.38615,700——
2021-04-09$2.52$2.52607,500——
2021-04-08$2.53$2.53739,400——
2021-04-07$2.68$2.681,445,200——
2021-04-06$2.90$2.902,118,700——
2021-04-05$3.13$3.135,931,000——
2021-04-01$2.63$2.63934,800——
2021-03-31$2.67$2.671,056,100——
2021-03-30$2.59$2.591,943,900——
2021-03-29$2.82$2.823,839,800——
2021-03-26$2.57$2.5724,257,100——
2021-03-25$1.95$1.952,224,500——
2021-03-24$2.12$2.122,247,400——
2021-03-23$1.71$1.71239,200——
2021-03-22$1.76$1.76435,400——
2021-03-19$1.78$1.78505,200——
2021-03-18$1.78$1.78717,900——
2021-03-17$1.69$1.69306,500——
2021-03-16$1.70$1.70465,500——
2021-03-15$1.80$1.80512,900——
2021-03-12$1.82$1.82179,600——
2021-03-11$1.87$1.87464,200——
2021-03-10$1.81$1.811,267,300——
2021-03-09$1.74$1.74364,300——
2021-03-08$1.80$1.80375,900——
2021-03-05$1.82$1.82300,300——
2021-03-04$1.74$1.74421,400——
2021-03-03$2.00$2.00158,800——
2021-03-02$2.06$2.06172,300——
2021-03-01$2.08$2.08221,200——
2021-02-26$1.98$1.98325,200——
2021-02-25$2.04$2.04214,100——
2021-02-24$2.20$2.20210,400——
2021-02-23$2.19$2.19371,600——
2021-02-22$2.28$2.28411,300——
2021-02-19$2.30$2.30178,500——
2021-02-18$2.29$2.29234,500——
2021-02-17$2.40$2.40342,600——
2021-02-16$2.44$2.44296,000——
2021-02-12$2.40$2.40340,200——
2021-02-11$2.45$2.45537,800——
2021-02-10$2.48$2.48466,800——
2021-02-09$2.51$2.51313,500——
2021-02-08$2.49$2.49335,600——
2021-02-05$2.41$2.41225,100——
2021-02-04$2.43$2.43344,500——
2021-02-03$2.33$2.33200,900——
2021-02-02$2.34$2.34160,100——
2021-02-01$2.33$2.33200,600——
2021-01-29$2.33$2.33338,300——
2021-01-28$2.18$2.18437,600——
2021-01-27$2.38$2.38489,800——
2021-01-26$2.72$2.72449,300——
2021-01-25$3.06$3.06706,400——
2021-01-22$2.80$2.80219,200——
2021-01-21$2.67$2.67200,800——
2021-01-20$2.60$2.60381,200——
2021-01-19$2.83$2.83785,500——
2021-01-15$2.45$2.45477,500——
2021-01-14$2.20$2.20342,500——
2021-01-13$2.20$2.20171,900——
2021-01-12$2.21$2.21232,600——
2021-01-11$2.22$2.22336,400——
2021-01-08$2.16$2.16149,500——
2021-01-07$2.16$2.16116,900——
2021-01-06$2.17$2.17242,100——
2021-01-05$2.15$2.15273,100——
2021-01-04$2.12$2.12131,300——