Comparing Back to the side-by-side chart ↗
Nextdecade Corp (NEXT) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.06 | 6.28 | 5.90 | 6.26 | +4.16% | 2,797,126 |
| 2026-10-15 | 6.12 | 6.13 | 5.83 | 6.01 | -1.80% | 3,710,722 |
| 2026-10-14 | 6.78 | 6.78 | 6.06 | 6.12 | -10.00% | 5,117,645 |
| 2026-10-13 | 6.67 | 6.88 | 6.60 | 6.80 | +1.80% | 2,139,468 |
| 2026-10-12 | 6.70 | 6.73 | 6.61 | 6.68 | +0.91% | 1,417,054 |
| 2026-10-09 | 6.77 | 6.84 | 6.59 | 6.62 | -1.93% | 2,169,483 |
| 2026-10-08 | 6.79 | 6.87 | 6.70 | 6.75 | +1.35% | 2,486,927 |
| 2026-10-07 | 6.91 | 6.93 | 6.55 | 6.66 | -2.49% | 2,896,802 |
| 2026-10-06 | 6.62 | 6.91 | 6.62 | 6.83 | +3.96% | 2,529,517 |
| 2026-10-05 | 6.54 | 6.71 | 6.40 | 6.57 | +1.39% | 2,001,581 |
| 2026-10-02 | 6.25 | 6.71 | 6.07 | 6.48 | +2.69% | 3,390,738 |
| 2026-10-01 | 6.36 | 6.44 | 6.24 | 6.31 | -0.63% | 2,408,076 |
| 2026-09-30 | 6.53 | 6.69 | 6.31 | 6.35 | +0.16% | 2,595,133 |
| 2026-09-29 | 6.48 | 6.63 | 6.24 | 6.34 | -3.35% | 2,812,012 |
| 2026-09-28 | 6.67 | 6.70 | 6.52 | 6.56 | +0.00% | 2,455,859 |
| 2026-09-25 | 6.62 | 6.75 | 6.43 | 6.56 | -1.58% | 2,652,955 |
| 2026-09-24 | 6.78 | 6.82 | 6.57 | 6.67 | -0.22% | 2,368,957 |
| 2026-09-23 | 6.81 | 6.91 | 6.66 | 6.68 | -1.33% | 2,101,260 |
| 2026-09-22 | 6.98 | 7.00 | 6.70 | 6.77 | -3.56% | 4,618,895 |
| 2026-09-21 | 6.85 | 7.10 | 6.73 | 7.02 | +2.18% | 2,155,324 |
| 2026-09-18 | 7.01 | 7.12 | 6.85 | 6.87 | -1.86% | 3,628,313 |
| 2026-09-17 | 7.01 | 7.14 | 6.89 | 7.00 | -0.85% | 2,161,151 |
| 2026-09-16 | 7.09 | 7.18 | 6.90 | 7.06 | -1.26% | 2,567,642 |
| 2026-09-15 | 7.36 | 7.38 | 7.11 | 7.15 | -3.51% | 2,327,349 |
| 2026-09-14 | 7.75 | 7.80 | 7.35 | 7.41 | -3.01% | 2,337,380 |
| 2026-09-11 | 7.59 | 7.73 | 7.46 | 7.64 | -0.39% | 2,094,959 |
| 2026-09-10 | 7.68 | 7.84 | 7.40 | 7.67 | +1.72% | 2,970,697 |
| 2026-09-09 | 7.47 | 7.64 | 7.37 | 7.54 | +0.94% | 2,535,792 |
| 2026-09-08 | 7.47 | 7.59 | 7.29 | 7.47 | +1.77% | 1,881,677 |
| 2026-09-04 | 7.34 | 7.42 | 7.27 | 7.34 | -1.08% | 1,352,301 |
| 2026-09-03 | 7.49 | 7.53 | 7.30 | 7.42 | -0.27% | 2,273,491 |
| 2026-09-02 | 7.52 | 7.64 | 7.40 | 7.44 | -2.36% | 2,057,764 |
| 2026-09-01 | 7.67 | 7.67 | 7.37 | 7.62 | +1.06% | 2,182,570 |
| 2026-08-31 | 7.51 | 7.74 | 7.38 | 7.54 | +2.59% | 3,163,867 |
| 2026-08-28 | 7.42 | 7.54 | 7.28 | 7.35 | -1.21% | 1,856,733 |
| 2026-08-27 | 7.36 | 7.55 | 7.17 | 7.44 | +1.09% | 2,030,936 |
| 2026-08-26 | 7.40 | 7.64 | 7.22 | 7.36 | -1.47% | 2,437,664 |
| 2026-08-25 | 7.23 | 7.54 | 7.23 | 7.47 | +1.63% | 2,279,198 |
| 2026-08-24 | 7.00 | 7.42 | 6.95 | 7.35 | +3.23% | 2,745,421 |
| 2026-08-21 | 7.05 | 7.23 | 6.93 | 7.12 | +1.71% | 2,955,290 |
| 2026-08-20 | 6.82 | 7.09 | 6.76 | 7.00 | +4.17% | 2,618,158 |
| 2026-08-19 | 6.99 | 7.00 | 6.70 | 6.72 | -2.89% | 2,585,671 |
| 2026-08-18 | 7.00 | 7.13 | 6.88 | 6.92 | -0.43% | 2,045,969 |
| 2026-08-17 | 7.25 | 7.31 | 6.86 | 6.95 | -3.34% | 2,680,634 |
| 2026-08-14 | 6.80 | 7.20 | 6.80 | 7.19 | +6.05% | 2,136,020 |
| 2026-08-13 | 6.76 | 6.99 | 6.63 | 6.78 | +0.30% | 2,263,843 |
| 2026-08-12 | 6.72 | 6.91 | 6.68 | 6.76 | +0.15% | 2,032,476 |
| 2026-08-11 | 6.93 | 7.04 | 6.70 | 6.75 | -3.30% | 3,314,565 |
| 2026-08-10 | 6.87 | 7.08 | 6.83 | 6.98 | +4.18% | 2,289,564 |
| 2026-08-07 | 6.77 | 6.95 | 6.65 | 6.70 | -1.47% | 1,878,514 |
| 2026-08-06 | 6.58 | 6.87 | 6.55 | 6.80 | +5.92% | 2,161,367 |
| 2026-08-05 | 6.59 | 6.59 | 6.35 | 6.42 | -1.53% | 2,312,925 |
| 2026-08-04 | 6.47 | 6.72 | 6.45 | 6.52 | -1.21% | 2,669,345 |
| 2026-08-03 | 6.52 | 6.67 | 6.37 | 6.60 | -1.79% | 2,995,991 |
| 2026-07-31 | 6.78 | 6.89 | 6.47 | 6.72 | -0.15% | 2,964,412 |
| 2026-07-30 | 6.38 | 6.88 | 6.34 | 6.73 | +6.15% | 2,915,621 |
| 2026-07-29 | 6.39 | 6.55 | 6.33 | 6.34 | +3.26% | 3,663,503 |
| 2026-07-28 | 6.36 | 6.46 | 6.04 | 6.14 | -4.58% | 5,708,134 |
| 2026-07-27 | 6.80 | 6.98 | 6.38 | 6.43 | -8.14% | 5,990,970 |
| 2026-07-24 | 7.82 | 7.90 | 7.00 | 7.00 | -12.00% | 4,143,452 |
| 2026-07-23 | 7.85 | 8.10 | 7.78 | 7.96 | +4.19% | 2,681,156 |
| 2026-07-22 | 7.43 | 7.68 | 7.34 | 7.64 | +4.09% | 2,450,813 |
| 2026-07-21 | 7.65 | 7.80 | 7.33 | 7.34 | -4.43% | 2,078,283 |
| 2026-07-20 | 7.62 | 7.84 | 7.60 | 7.68 | +0.00% | 1,826,014 |
| 2026-07-17 | 7.69 | 7.84 | 7.55 | 7.68 | +1.19% | 2,104,250 |
| 2026-07-16 | 7.62 | 7.73 | 7.40 | 7.59 | -0.26% | 2,331,734 |
| 2026-07-15 | 8.20 | 8.21 | 7.61 | 7.61 | -6.97% | 2,369,994 |
| 2026-07-14 | 8.21 | 8.29 | 8.06 | 8.18 | +0.25% | 1,519,041 |
| 2026-07-13 | 8.14 | 8.45 | 7.99 | 8.16 | +2.13% | 2,175,617 |
| 2026-07-10 | 8.06 | 8.12 | 7.82 | 7.99 | -0.62% | 1,488,317 |
| 2026-07-09 | 8.10 | 8.31 | 7.98 | 8.04 | -1.11% | 1,976,241 |
| 2026-07-08 | 7.99 | 8.19 | 7.88 | 8.13 | +4.10% | 2,441,858 |
| 2026-07-07 | 7.72 | 8.06 | 7.68 | 7.81 | +2.90% | 2,907,413 |
| 2026-07-06 | 7.48 | 7.79 | 7.48 | 7.59 | +0.13% | 1,906,501 |
| 2026-07-02 | 7.60 | 7.84 | 7.41 | 7.58 | +0.13% | 1,914,028 |
| 2026-07-01 | 7.50 | 7.67 | 7.45 | 7.57 | +0.40% | 1,877,823 |
| 2026-06-30 | 7.43 | 7.66 | 7.37 | 7.54 | +2.45% | 2,288,175 |
| 2026-06-29 | 7.53 | 7.65 | 7.28 | 7.36 | -1.34% | 2,050,722 |
| 2026-06-26 | 7.33 | 7.64 | 7.29 | 7.46 | +0.27% | 6,189,844 |
| 2026-06-25 | 7.13 | 7.47 | 7.00 | 7.44 | +3.91% | 2,492,549 |
| 2026-06-24 | 7.51 | 7.56 | 6.97 | 7.16 | -7.25% | 3,664,718 |
| 2026-06-23 | 7.41 | 7.76 | 7.30 | 7.72 | +4.18% | 4,391,783 |
| 2026-06-22 | 7.41 | 7.61 | 7.22 | 7.41 | +0.82% | 6,465,187 |
| 2026-06-18 | 7.80 | 7.87 | 7.29 | 7.35 | -5.77% | 4,011,671 |
| 2026-06-17 | 7.32 | 7.86 | 7.29 | 7.80 | +7.29% | 3,135,235 |
| 2026-06-16 | 7.57 | 7.66 | 7.15 | 7.27 | -5.95% | 3,890,972 |
| 2026-06-15 | 7.99 | 8.01 | 7.58 | 7.73 | -7.98% | 3,966,677 |
| 2026-06-12 | 8.08 | 8.47 | 8.05 | 8.40 | +1.69% | 2,787,609 |
| 2026-06-11 | 8.56 | 8.83 | 8.23 | 8.26 | -2.02% | 2,289,209 |
| 2026-06-10 | 8.17 | 8.56 | 8.13 | 8.43 | +3.69% | 2,126,596 |
| 2026-06-09 | 8.35 | 8.37 | 7.95 | 8.13 | -3.90% | 2,245,901 |
| 2026-06-08 | 8.60 | 8.69 | 8.41 | 8.46 | -0.82% | 1,379,254 |
| 2026-06-05 | 8.70 | 8.79 | 8.38 | 8.53 | -1.50% | 2,151,380 |
| 2026-06-04 | 8.27 | 8.88 | 8.25 | 8.66 | +2.61% | 2,269,052 |
| 2026-06-03 | 8.36 | 8.69 | 8.22 | 8.44 | +2.06% | 2,211,289 |
| 2026-06-02 | 8.32 | 8.56 | 8.27 | 8.27 | -0.12% | 1,706,290 |
| 2026-06-01 | 8.15 | 8.54 | 8.10 | 8.28 | +4.68% | 2,414,002 |
| 2026-05-29 | 8.02 | 8.05 | 7.83 | 7.91 | -1.74% | 3,190,552 |
| 2026-05-28 | 8.09 | 8.17 | 7.92 | 8.05 | +1.00% | 2,269,917 |
| 2026-05-27 | 8.17 | 8.18 | 7.84 | 7.97 | -4.78% | 2,753,602 |
| 2026-05-26 | 8.40 | 8.54 | 8.26 | 8.37 | -1.06% | 2,955,735 |
| 2026-05-22 | 8.46 | 8.53 | 8.16 | 8.46 | +0.12% | 1,922,996 |
| 2026-05-21 | 8.82 | 8.90 | 8.36 | 8.45 | -2.99% | 3,063,168 |
| 2026-05-20 | 8.90 | 9.15 | 8.63 | 8.71 | -2.90% | 2,795,520 |
| 2026-05-19 | 8.74 | 8.99 | 8.67 | 8.97 | +2.28% | 2,652,687 |
| 2026-05-18 | 8.90 | 8.95 | 8.60 | 8.77 | -3.84% | 3,181,440 |
| 2026-05-15 | 8.99 | 9.24 | 8.96 | 9.12 | +2.24% | 4,513,078 |
| 2026-05-14 | 8.40 | 9.05 | 8.30 | 8.92 | +4.45% | 3,588,648 |
| 2026-05-13 | 8.50 | 8.85 | 8.40 | 8.54 | +0.47% | 3,669,870 |
| 2026-05-12 | 8.17 | 8.50 | 8.03 | 8.50 | +5.20% | 2,726,573 |
| 2026-05-11 | 7.64 | 8.29 | 7.60 | 8.08 | +6.88% | 3,309,251 |
| 2026-05-08 | 7.64 | 7.64 | 7.37 | 7.56 | -0.79% | 2,390,113 |
| 2026-05-07 | 7.34 | 7.68 | 7.05 | 7.62 | +1.87% | 3,949,829 |
| 2026-05-06 | 7.34 | 7.56 | 7.29 | 7.48 | -5.20% | 3,205,169 |
| 2026-05-05 | 8.47 | 8.47 | 7.75 | 7.89 | -7.39% | 3,729,097 |
| 2026-05-04 | 7.89 | 8.54 | 7.80 | 8.52 | +8.81% | 4,594,153 |
| 2026-05-01 | 7.83 | 8.13 | 7.25 | 7.83 | +0.00% | 5,081,257 |
| 2026-04-30 | 7.57 | 7.96 | 7.43 | 7.83 | +1.82% | 3,784,370 |
| 2026-04-29 | 7.49 | 7.76 | 7.47 | 7.69 | +3.92% | 2,739,307 |
| 2026-04-28 | 7.39 | 7.58 | 7.36 | 7.40 | +2.21% | 2,292,773 |
| 2026-04-27 | 7.10 | 7.41 | 7.10 | 7.24 | +2.12% | 2,152,289 |
| 2026-04-24 | 7.37 | 7.42 | 6.98 | 7.09 | -4.58% | 3,150,029 |
| 2026-04-23 | 7.56 | 7.64 | 7.24 | 7.43 | -0.80% | 2,794,225 |
| 2026-04-22 | 7.58 | 7.70 | 7.37 | 7.49 | -0.27% | 2,142,673 |
| 2026-04-21 | 7.20 | 7.57 | 7.08 | 7.51 | +4.96% | 3,147,051 |
| 2026-04-20 | 6.92 | 7.38 | 6.85 | 7.16 | +4.61% | 4,053,844 |
| 2026-04-17 | 7.18 | 7.32 | 6.76 | 6.84 | -9.28% | 6,246,271 |
| 2026-04-16 | 7.13 | 7.55 | 7.04 | 7.54 | +5.31% | 3,182,360 |
| 2026-04-15 | 7.35 | 7.42 | 7.16 | 7.16 | -3.37% | 2,993,309 |
| 2026-04-14 | 7.50 | 7.63 | 7.32 | 7.41 | -1.59% | 2,965,949 |
| 2026-04-13 | 7.70 | 7.87 | 7.43 | 7.53 | -0.13% | 3,662,406 |
| 2026-04-10 | 7.28 | 7.66 | 7.16 | 7.54 | +2.38% | 3,996,128 |
| 2026-04-09 | 8.11 | 8.35 | 7.34 | 7.37 | -8.85% | 5,509,506 |
| 2026-04-08 | 7.32 | 8.24 | 7.30 | 8.08 | -7.55% | 7,523,466 |
| 2026-04-07 | 8.36 | 9.06 | 8.36 | 8.74 | +5.17% | 7,776,961 |
| 2026-04-06 | 7.74 | 8.41 | 7.71 | 8.31 | +5.86% | 4,921,976 |
| 2026-04-02 | 7.74 | 8.20 | 7.58 | 7.85 | +6.95% | 6,801,025 |
| 2026-04-01 | 7.33 | 7.60 | 7.13 | 7.34 | -4.18% | 5,647,325 |
| 2026-03-31 | 7.96 | 8.23 | 7.41 | 7.66 | -4.84% | 7,914,622 |
| 2026-03-30 | 8.37 | 8.57 | 7.96 | 8.05 | -0.98% | 6,188,478 |
| 2026-03-27 | 8.04 | 8.29 | 7.83 | 8.13 | -0.25% | 5,517,664 |
| 2026-03-26 | 7.91 | 8.48 | 7.70 | 8.15 | +11.04% | 13,687,380 |
| 2026-03-25 | 7.11 | 7.46 | 6.90 | 7.34 | +1.52% | 5,067,080 |
| 2026-03-24 | 7.31 | 7.74 | 7.21 | 7.23 | +0.28% | 5,551,921 |
| 2026-03-23 | 7.02 | 7.26 | 6.62 | 7.21 | -1.64% | 9,214,623 |
| 2026-03-20 | 7.29 | 7.93 | 7.13 | 7.33 | +0.69% | 15,435,320 |
| 2026-03-19 | 6.99 | 8.11 | 6.95 | 7.28 | +4.90% | 20,590,900 |
| 2026-03-18 | 6.06 | 7.08 | 6.03 | 6.94 | +16.05% | 11,859,230 |
| 2026-03-17 | 5.77 | 6.11 | 5.76 | 5.98 | +4.18% | 2,748,732 |
| 2026-03-16 | 5.77 | 5.89 | 5.63 | 5.74 | -0.52% | 2,274,057 |
| 2026-03-13 | 5.81 | 6.07 | 5.73 | 5.77 | -0.86% | 2,665,356 |
| 2026-03-12 | 5.79 | 5.98 | 5.71 | 5.82 | +0.52% | 3,991,856 |
| 2026-03-11 | 5.54 | 5.79 | 5.51 | 5.79 | +4.14% | 1,727,810 |
| 2026-03-10 | 5.50 | 5.62 | 5.31 | 5.56 | +0.00% | 3,279,203 |
| 2026-03-09 | 5.64 | 5.89 | 5.43 | 5.56 | -1.07% | 3,557,395 |
| 2026-03-06 | 5.47 | 5.75 | 5.45 | 5.62 | +2.55% | 4,416,171 |
| 2026-03-05 | 5.84 | 5.93 | 5.40 | 5.48 | -7.59% | 3,781,686 |
| 2026-03-04 | 5.50 | 6.03 | 5.45 | 5.93 | +5.70% | 5,025,793 |
| 2026-03-03 | 5.63 | 5.75 | 5.23 | 5.61 | +0.00% | 4,747,540 |
| 2026-03-02 | 6.00 | 6.47 | 5.39 | 5.61 | +4.08% | 6,598,075 |
| 2026-02-27 | 5.16 | 5.45 | 5.13 | 5.39 | +3.06% | 4,383,994 |
| 2026-02-26 | 5.24 | 5.45 | 5.16 | 5.23 | -2.24% | 3,924,615 |
| 2026-02-25 | 5.23 | 5.38 | 5.14 | 5.35 | +0.94% | 2,026,834 |
| 2026-02-24 | 5.36 | 5.37 | 5.13 | 5.30 | -2.21% | 2,005,165 |
| 2026-02-23 | 5.51 | 5.60 | 5.36 | 5.42 | -1.09% | 1,835,236 |
| 2026-02-20 | 5.53 | 5.62 | 5.43 | 5.48 | -1.79% | 1,417,040 |
| 2026-02-19 | 5.39 | 5.64 | 5.37 | 5.58 | +4.30% | 2,909,688 |
| 2026-02-18 | 5.12 | 5.39 | 5.12 | 5.35 | +5.31% | 2,293,611 |
| 2026-02-17 | 5.17 | 5.25 | 4.97 | 5.08 | -2.31% | 2,509,901 |
| 2026-02-13 | 5.08 | 5.37 | 5.08 | 5.20 | +1.96% | 2,130,977 |
| 2026-02-12 | 5.41 | 5.48 | 5.07 | 5.10 | -5.90% | 2,269,129 |
| 2026-02-11 | 5.46 | 5.55 | 5.39 | 5.42 | +0.74% | 1,532,465 |
| 2026-02-10 | 5.40 | 5.55 | 5.32 | 5.38 | +0.00% | 2,554,259 |
| 2026-02-09 | 5.22 | 5.45 | 5.20 | 5.38 | +2.67% | 2,088,858 |
| 2026-02-06 | 4.97 | 5.28 | 4.93 | 5.24 | +8.71% | 3,992,987 |
| 2026-02-05 | 4.96 | 5.01 | 4.75 | 4.82 | -4.55% | 4,083,907 |
| 2026-02-04 | 5.06 | 5.12 | 4.82 | 5.05 | -0.20% | 3,507,301 |
| 2026-02-03 | 5.08 | 5.25 | 4.89 | 5.06 | -0.39% | 4,176,878 |
| 2026-02-02 | 5.13 | 5.21 | 5.01 | 5.08 | -3.97% | 2,791,963 |
| 2026-01-30 | 5.26 | 5.53 | 5.19 | 5.29 | +0.19% | 2,266,577 |
| 2026-01-29 | 5.29 | 5.40 | 5.19 | 5.28 | +0.57% | 1,793,269 |
| 2026-01-28 | 5.24 | 5.38 | 5.18 | 5.25 | +1.35% | 2,435,326 |
| 2026-01-27 | 5.24 | 5.29 | 5.17 | 5.18 | -1.33% | 1,407,474 |
| 2026-01-26 | 5.25 | 5.34 | 5.15 | 5.25 | -0.38% | 1,724,653 |
| 2026-01-23 | 5.29 | 5.55 | 5.22 | 5.27 | +0.76% | 3,161,494 |
| 2026-01-22 | 4.91 | 5.24 | 4.91 | 5.23 | +6.52% | 2,438,901 |
| 2026-01-21 | 4.93 | 5.07 | 4.76 | 4.91 | +1.03% | 4,567,117 |
| 2026-01-20 | 5.25 | 5.31 | 4.85 | 4.86 | -8.13% | 3,914,604 |
| 2026-01-16 | 5.06 | 5.37 | 5.06 | 5.29 | +4.13% | 2,364,525 |
| 2026-01-15 | 5.21 | 5.25 | 5.03 | 5.08 | -3.79% | 1,961,909 |
| 2026-01-14 | 5.23 | 5.31 | 5.11 | 5.28 | +0.57% | 2,508,269 |
| 2026-01-13 | 4.82 | 5.32 | 4.81 | 5.25 | +9.38% | 4,128,485 |
| 2026-01-12 | 4.89 | 4.94 | 4.76 | 4.80 | -1.84% | 4,015,894 |
| 2026-01-09 | 5.24 | 5.29 | 4.85 | 4.89 | -6.14% | 4,370,542 |
| 2026-01-08 | 5.02 | 5.33 | 5.01 | 5.21 | +3.78% | 2,794,994 |
| 2026-01-07 | 5.04 | 5.09 | 4.82 | 5.02 | -1.18% | 4,429,449 |
| 2026-01-06 | 5.39 | 5.41 | 5.07 | 5.08 | -5.58% | 3,765,991 |
| 2026-01-05 | 5.45 | 5.46 | 5.16 | 5.38 | +0.00% | 2,464,443 |
| 2026-01-02 | 5.30 | 5.43 | 5.24 | 5.38 | +2.09% | 1,679,248 |
| 2025-12-31 | 5.39 | 5.41 | 5.22 | 5.27 | -2.59% | 2,690,766 |
| 2025-12-30 | 5.43 | 5.50 | 5.39 | 5.41 | +0.00% | 2,197,335 |
| 2025-12-29 | 5.33 | 5.47 | 5.31 | 5.41 | +0.56% | 2,793,931 |
| 2025-12-26 | 5.46 | 5.47 | 5.33 | 5.38 | -1.47% | 2,676,651 |
| 2025-12-24 | 5.45 | 5.51 | 5.38 | 5.46 | +0.00% | 927,538 |
| 2025-12-23 | 5.46 | 5.49 | 5.33 | 5.46 | -0.36% | 2,054,586 |
| 2025-12-22 | 5.50 | 5.63 | 5.44 | 5.48 | +0.00% | 2,797,271 |
| 2025-12-19 | 5.30 | 5.54 | 5.15 | 5.48 | +3.98% | 5,199,828 |
| 2025-12-18 | 5.19 | 5.35 | 5.17 | 5.27 | +1.54% | 2,701,071 |
| 2025-12-17 | 5.10 | 5.29 | 5.07 | 5.19 | +1.76% | 3,343,613 |
| 2025-12-16 | 5.12 | 5.14 | 4.99 | 5.10 | -0.58% | 5,624,256 |
| 2025-12-15 | 5.48 | 5.50 | 5.08 | 5.13 | -6.04% | 9,146,177 |
| 2025-12-12 | 5.67 | 5.74 | 5.45 | 5.46 | -3.87% | 6,850,961 |
| 2025-12-11 | 5.90 | 6.12 | 5.67 | 5.68 | -3.40% | 6,225,378 |
| 2025-12-10 | 6.38 | 6.40 | 5.85 | 5.88 | -7.69% | 4,838,163 |
| 2025-12-09 | 6.39 | 6.42 | 6.22 | 6.37 | -0.78% | 2,487,415 |
| 2025-12-08 | 6.20 | 6.44 | 6.11 | 6.42 | +4.39% | 2,458,014 |
| 2025-12-05 | 6.27 | 6.37 | 6.12 | 6.15 | -1.28% | 2,196,124 |
| 2025-12-04 | 6.11 | 6.26 | 6.02 | 6.23 | +1.80% | 2,608,320 |
| 2025-12-03 | 5.85 | 6.16 | 5.83 | 6.12 | +5.15% | 2,674,361 |
| 2025-12-02 | 5.97 | 6.08 | 5.82 | 5.82 | -2.51% | 2,697,370 |
| 2025-12-01 | 6.10 | 6.16 | 5.95 | 5.97 | -2.29% | 2,105,000 |
| 2025-11-28 | 6.04 | 6.21 | 5.93 | 6.11 | +1.83% | 2,155,390 |
| 2025-11-26 | 5.87 | 6.04 | 5.84 | 6.00 | +2.92% | 2,458,182 |
| 2025-11-25 | 5.64 | 5.84 | 5.58 | 5.83 | +3.92% | 2,427,674 |
| 2025-11-24 | 5.67 | 5.80 | 5.46 | 5.61 | -1.75% | 3,685,905 |
| 2025-11-21 | 5.74 | 5.85 | 5.57 | 5.71 | -1.55% | 3,584,914 |
| 2025-11-20 | 6.17 | 6.36 | 5.80 | 5.80 | -3.49% | 3,107,161 |
| 2025-11-19 | 5.95 | 6.16 | 5.83 | 6.01 | +0.42% | 2,594,787 |
| 2025-11-18 | 5.83 | 6.01 | 5.77 | 5.99 | +2.84% | 3,368,584 |
| 2025-11-17 | 6.05 | 6.13 | 5.73 | 5.82 | -3.96% | 3,313,889 |
| 2025-11-14 | 5.91 | 6.24 | 5.80 | 6.06 | +1.34% | 2,963,153 |
| 2025-11-13 | 6.09 | 6.23 | 5.97 | 5.98 | -2.13% | 3,961,096 |
| 2025-11-12 | 6.03 | 6.19 | 6.01 | 6.11 | +0.83% | 1,988,670 |
| 2025-11-11 | 5.73 | 6.27 | 5.70 | 6.06 | +5.21% | 4,808,132 |
| 2025-11-10 | 5.96 | 6.00 | 5.71 | 5.76 | -2.70% | 2,363,629 |
| 2025-11-07 | 5.84 | 5.93 | 5.71 | 5.92 | +0.68% | 2,739,064 |
| 2025-11-06 | 6.01 | 6.06 | 5.79 | 5.88 | -2.16% | 2,279,313 |
| 2025-11-05 | 5.95 | 6.11 | 5.91 | 6.01 | +0.59% | 2,248,790 |
| 2025-11-04 | 5.79 | 6.05 | 5.68 | 5.97 | +1.79% | 2,778,538 |
| 2025-11-03 | 5.89 | 6.06 | 5.81 | 5.87 | -1.01% | 2,159,840 |
| 2025-10-31 | 5.76 | 6.04 | 5.68 | 5.93 | +2.77% | 2,476,160 |
| 2025-10-30 | 5.85 | 5.93 | 5.68 | 5.77 | -1.70% | 2,474,803 |
| 2025-10-29 | 6.04 | 6.14 | 5.81 | 5.87 | -2.98% | 2,363,198 |
| 2025-10-28 | 6.16 | 6.20 | 6.02 | 6.05 | -2.10% | 2,099,543 |
| 2025-10-27 | 5.83 | 6.19 | 5.78 | 6.18 | +6.00% | 3,778,857 |
| 2025-10-24 | 5.84 | 5.93 | 5.76 | 5.83 | -0.17% | 2,436,415 |
| 2025-10-23 | 5.89 | 6.11 | 5.82 | 5.84 | -0.34% | 2,250,737 |
| 2025-10-22 | 5.91 | 6.02 | 5.80 | 5.86 | -2.01% | 3,771,650 |
| 2025-10-21 | 6.14 | 6.14 | 5.97 | 5.98 | -2.61% | 2,669,881 |
| 2025-10-20 | 6.15 | 6.32 | 6.00 | 6.14 | +0.66% | 3,816,660 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+21.85%). Pire mois : Sept (-26.57%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Nextdecade Corp (NEXT) ?
6.26 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NEXT ?
Plus haut à 9.24 et plus bas à 4.75 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Nextdecade Corp ?
Historiquement, le mois le plus fort de NEXT a été Mars (moyenne +21.85%) et le plus faible Sept (moyenne -26.57%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.