About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NEXT
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Bardin Hill sells NextDecade stock worth $2.39M - filing
- NextDecade secures $356M in loans for Rio Grande LNG Phase 1
- Golar LNG downgraded, NextDecade upgraded at Wolfe Research
- NextDecade raised to Buy at Stifel after stock's post-FID selloff
- Air Products LNG liquefaction chosen for NextDecade's Rio Grande LNG project
- Great Lakes Dredge & Dock gets notice to proceed on Rio Grande LNG project
- Mountain Valley Pipeline asks U.S. Supreme Court to lift construction stay
- NextDecade sinks after giving up too much equity in sanctioning LNG project
- Dynagas LNG Partners unveils new time charters for two LNG carriers
- NextDecade to move forward with Rio Grande LNG Phase 1 project
- Baker Hughes wins order to supply three LNG trains to NextDecade
- NextDecade lines up lenders for Rio Grande LNG project, eyes early July FID
- Iran oil exports hit five-year highs with U.S. reportedly in negotiations
- NextDecade soars as TotalEnergies, GIP to help develop Rio Grande LNG project
- NextDecade surges as FERC approves Rio Grande LNG project
- OPEC oil cuts could worsen inflation, hurt global economic growth, IEA warns
- NextDecade soars as Evercore ISI sees LNG export plant added to FERC docket
- U.S. crude closes fifth straight monthly decline but looks poised for upturn
- SocGen exits NextDecade's Rio Grande LNG project over ESG concerns
- NextDecade delays Rio Grande LNG decision to Q2
Date | Price | Open | High | Low | Vol | Change | |||
---|---|---|---|---|---|---|---|---|---|
Mar 26 | 5.51 | 5.5 |
5.55
|
5.42
|
570K | 0.55% | |||
Mar 25 | 5.48 | 5.54 |
5.65
|
5.43
|
579K | -0.9% | |||
Mar 22 | 5.53 | 5.51 |
5.58
|
5.43
|
703K | 0.18% | |||
Mar 21 | 5.52 | 5.7 |
5.74
|
5.51
|
637K | -2.13% | |||
Mar 20 | 5.64 | 5.48 |
5.7
|
5.41
|
1.3M | 2.55% | |||
Mar 19 | 5.5 | 5.42 |
5.56
|
5.42
|
979K | 1.29% | |||
Mar 18 | 5.43 | 5.48 |
5.52
|
5.35
|
1.1M | 0.18% | |||
Mar 15 | 5.42 | 5.33 |
5.55
|
5.33
|
2.5M | 2.07% | |||
Mar 14 | 5.31 | 5.19 |
5.46
|
5.13
|
1.7M | 2.51% | |||
Mar 13 | 5.18 | 5.11 |
5.32
|
5.1
|
1.4M | 1.57% | |||
Mar 12 | 5.1 | 5.05 |
5.18
|
4.95
|
1.2M | -0.39% | |||
Mar 11 | 5.12 | 5.09 |
5.15
|
5.05
|
905K | -0.39% | |||
Mar 8 | 5.14 | 5.28 |
5.31
|
5.05
|
1.2M | -1.34% | |||
Mar 7 | 5.21 | 5.27 |
5.49
|
5.16
|
1.3M | -1.14% | |||
Mar 6 | 5.27 | 4.99 |
5.42
|
4.97
|
2.4M | 10.48% | |||
Mar 5 | 4.77 | 4.73 |
4.86
|
4.7
|
863K | -0.42% | |||
Mar 4 | 4.79 | 4.87 |
4.95
|
4.64
|
1.1M | -1.24% | |||
Mar 1 | 4.85 | 4.63 |
4.86
|
4.53
|
3.9M | 5.66% | |||
Feb 29 | 4.59 | 4.73 |
4.94
|
4.58
|
2.3M | -1.71% | |||
Feb 28 | 4.67 | 4.91 |
4.95
|
4.66
|
1.6M | -5.66% | |||
Feb 27 | 4.95 | 5.17 |
5.2
|
4.92
|
714K | -3.13% | |||
Feb 26 | 5.11 | 5.03 |
5.2
|
4.98
|
967K | 0.59% | |||
Feb 23 | 5.08 | 5.1 |
5.21
|
4.98
|
681K | -1.36% | |||
Feb 22 | 5.15 | 5.32 |
5.38
|
5.15
|
744K | -3.92% | |||
Feb 21 | 5.36 | 5.32 |
5.37
|
5.22
|
934K | 0.75% | |||
Feb 20 | 5.32 | 5.33 |
5.44
|
5.23
|
906K | -1.3% | |||
Feb 16 | 5.39 | 5.25 |
5.44
|
5.15
|
1.3M | 1.70% | |||
Feb 15 | 5.3 | 5.01 |
5.35
|
4.99
|
2.0M | 6.85% | |||
Feb 14 | 4.96 | 4.96 |
5.01
|
4.9
|
730K | 0.61% | |||
Feb 13 | 4.93 | 4.94 |
4.98
|
4.84
|
1.0M | -1.99% | |||
Feb 12 | 5.03 | 5.13 |
5.31
|
4.97
|
1.5M | -1.95% | |||
Feb 9 | 5.13 | 5 |
5.21
|
4.99
|
1.3M | 3.01% | |||
Feb 8 | 4.98 | 4.83 |
4.99
|
4.8
|
719K | 3.32% | |||
Feb 7 | 4.82 | 4.8 |
4.89
|
4.74
|
570K | 0.42% | |||
Feb 6 | 4.8 | 4.87 |
4.95
|
4.79
|
722K | -1.23% | |||
Feb 5 | 4.86 | 4.94 |
4.94
|
4.68
|
891K | -2.99% | |||
Feb 2 | 5.01 | 5.02 |
5.11
|
4.91
|
780K | -1.57% | |||
Feb 1 | 5.09 | 5.14 |
5.28
|
5
|
876K | 0% | |||
Jan 31 | 5.09 | 5.26 |
5.29
|
5.07
|
1.2M | -3.23% | |||
Jan 30 | 5.26 | 5.04 |
5.32
|
5.01
|
1.8M | 3.14% | |||
Jan 29 | 5.1 | 4.95 |
5.11
|
4.79
|
1.2M | 4.08% | |||
Jan 26 | 4.9 | 4.82 |
4.93
|
4.76
|
941K | 2.30% | |||
Jan 25 | 4.79 | 4.83 |
4.87
|
4.65
|
664K | 0.42% | |||
Jan 24 | 4.77 | 4.77 |
4.79
|
4.69
|
593K | 1.06% | |||
Jan 23 | 4.72 | 4.75 |
4.88
|
4.64
|
785K | 0.21% | |||
Jan 22 | 4.71 | 4.58 |
4.74
|
4.52
|
956K | 2.84% | |||
Jan 19 | 4.58 | 4.51 |
4.58
|
4.41
|
935K | 2.46% | |||
Jan 18 | 4.47 | 4.54 |
4.54
|
4.43
|
794K | -1.54% | |||
Jan 17 | 4.54 | 4.57 |
4.65
|
4.47
|
672K | -2.37% | |||
Jan 16 | 4.65 | 4.64 |
4.77
|
4.63
|
963K | 0% | |||
Jan 12 | 4.65 | 4.46 |
4.68
|
4.46
|
957K | 6.90% | |||
Jan 11 | 4.35 | 4.33 |
4.52
|
4.32
|
803K | 0% | |||
Jan 10 | 4.35 | 4.4 |
4.41
|
4.26
|
928K | -1.81% | |||
Jan 9 | 4.43 | 4.56 |
4.56
|
4.4
|
768K | -3.49% | |||
Jan 8 | 4.59 | 4.46 |
4.64
|
4.32
|
765K | 2.23% | |||
Jan 5 | 4.49 | 4.58 |
4.67
|
4.45
|
1.2M | -3.02% | |||
Jan 4 | 4.63 | 4.6 |
4.78
|
4.47
|
1.2M | 1.98% | |||
Jan 3 | 4.54 | 4.71 |
4.73
|
4.44
|
905K | -2.99% | |||
Jan 2 | 4.68 | 4.81 |
4.82
|
4.64
|
806K | -1.89% | |||
Dec 29, 2023 | 4.77 | 4.95 |
4.96
|
4.77
|
666K | 0% |