Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextdecade Corp (NQ: NEXT )

7.270 -0.450 (-5.83%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.660 3.770 3.570 3.670 411,541 -0.01(-0.27%)
Oct 28, 2021 3.620 3.720 3.460 3.680 369,018 +0.03(+0.82%)
Oct 27, 2021 3.790 3.850 3.580 3.650 393,850 -0.18(-4.70%)
Oct 26, 2021 3.790 3.900 3.830 791,719 +0.07(+1.86%)
Oct 25, 2021 3.370 4.026 3.370 3.760 1,776,667 +0.42(+12.57%)
Oct 22, 2021 3.300 3.420 3.240 3.340 440,885 +0.01(+0.30%)
Oct 21, 2021 3.330 3.350 3.209 3.330 193,200 -0.01(-0.30%)
Oct 20, 2021 3.270 3.340 3.180 3.340 223,742 +0.08(+2.45%)
Oct 19, 2021 3.160 3.340 3.110 3.260 400,382 +0.14(+4.49%)
Oct 18, 2021 3.170 3.257 3.070 3.120 291,979 -0.07(-2.19%)
Oct 15, 2021 3.290 3.318 3.170 3.190 544,952 -0.10(-3.04%)
Oct 14, 2021 3.350 3.370 3.240 3.290 231,246 -0.04(-1.20%)
Oct 13, 2021 3.280 3.330 3.140 3.330 289,605 +0.04(+1.22%)
Oct 12, 2021 3.310 3.430 3.200 3.290 262,605 -0.02(-0.60%)
Oct 11, 2021 3.200 3.390 3.160 3.310 250,007 +0.12(+3.76%)
Oct 08, 2021 3.210 3.350 3.170 3.190 320,003 -0.01(-0.31%)
Oct 07, 2021 2.990 3.380 2.961 3.200 1,330,994 +0.20(+6.67%)
Oct 06, 2021 3.010 3.090 2.807 3.000 437,500 -0.05(-1.64%)
Oct 05, 2021 2.980 3.150 2.890 3.050 750,773 +0.14(+4.81%)
Oct 04, 2021 2.830 2.990 2.700 2.910 755,207 +0.10(+3.56%)
Oct 01, 2021 2.810 2.910 2.760 2.810 377,474 +0.03(+1.08%)
Sep 30, 2021 2.800 2.900 2.700 2.780 298,524 -0.01(-0.36%)
Sep 29, 2021 2.870 2.940 2.780 2.790 337,952 -0.07(-2.45%)
Sep 28, 2021 2.990 3.070 2.813 2.860 724,828 -0.11(-3.70%)
Sep 27, 2021 2.860 3.060 2.810 2.970 1,238,208 +0.17(+6.07%)
Sep 24, 2021 2.590 2.920 2.590 2.800 1,019,950 +0.15(+5.66%)
Sep 23, 2021 2.400 2.820 2.380 2.650 1,213,778 +0.27(+11.34%)
Sep 22, 2021 2.280 2.450 2.250 2.380 320,171 +0.09(+3.93%)
Sep 21, 2021 2.260 2.350 2.260 2.290 326,572 +0.07(+3.15%)
Sep 20, 2021 2.450 2.490 2.190 2.220 538,015 -0.30(-11.90%)
Sep 17, 2021 2.400 2.520 2.400 2.520 4,050,901 +0.06(+2.44%)
Sep 16, 2021 2.550 2.560 2.250 2.460 1,085,457 -0.05(-1.99%)
Sep 15, 2021 2.720 2.840 2.480 2.510 1,481,811 -0.18(-6.69%)
Sep 14, 2021 3.010 3.010 2.690 2.690 839,831 -0.17(-5.94%)
Sep 13, 2021 3.390 3.390 2.860 2.860 1,234,002 -0.48(-14.37%)
Sep 10, 2021 3.400 3.439 3.310 3.340 232,555 -0.07(-2.05%)
Sep 09, 2021 3.380 3.420 3.320 3.410 133,078 +0.03(+0.89%)
Sep 08, 2021 3.510 3.600 3.370 3.380 259,047 -0.12(-3.43%)
Sep 07, 2021 3.350 3.550 3.350 3.500 439,685 +0.19(+5.74%)
Sep 03, 2021 3.470 3.500 3.260 3.310 201,917 -0.16(-4.61%)
Sep 02, 2021 3.300 3.515 3.300 3.470 237,848 +0.18(+5.47%)
Sep 01, 2021 3.320 3.400 3.220 3.290 226,442 -0.03(-0.90%)
Aug 31, 2021 3.150 3.390 3.150 3.320 270,849 +0.17(+5.40%)
Aug 30, 2021 3.130 3.180 3.065 3.150 128,760 +0.00(+0.00%)
Aug 27, 2021 3.020 3.190 3.020 3.150 162,356 +0.14(+4.65%)
Aug 26, 2021 3.100 3.130 2.930 3.010 237,029 -0.05(-1.63%)
Aug 25, 2021 3.120 3.150 3.040 3.060 150,625 -0.06(-1.92%)
Aug 24, 2021 2.970 3.147 2.900 3.120 304,656 +0.21(+7.22%)
Aug 23, 2021 3.120 3.200 2.900 2.910 357,229 -0.20(-6.43%)
Aug 20, 2021 2.750 3.110 2.750 3.110 419,948 +0.30(+10.68%)
Aug 19, 2021 2.920 2.920 2.720 2.810 204,950 -0.11(-3.77%)
Aug 18, 2021 2.820 2.960 2.690 2.920 548,929 +0.08(+2.82%)
Aug 17, 2021 2.890 2.960 2.810 2.840 187,876 -0.10(-3.40%)
Aug 16, 2021 3.021 3.021 2.840 2.940 243,724 -0.01(-0.34%)
Aug 13, 2021 3.050 3.092 2.920 2.950 165,479 -0.13(-4.22%)
Aug 12, 2021 3.110 3.140 3.030 3.080 95,772 -0.03(-0.96%)
Aug 11, 2021 3.140 3.170 2.990 3.110 331,966 -0.04(-1.27%)
Aug 10, 2021 3.030 3.180 2.958 3.150 316,053 +0.14(+4.65%)
Aug 09, 2021 2.950 3.050 2.890 3.010 322,440 +0.00(+0.00%)
Aug 06, 2021 2.990 3.050 2.910 3.010 238,393 +0.00(+0.00%)
Aug 05, 2021 2.890 3.060 2.860 3.010 254,673 +0.12(+4.15%)
Aug 04, 2021 3.000 3.060 2.840 2.890 577,504 -0.15(-4.93%)
Aug 03, 2021 3.330 3.390 3.000 3.040 499,174 -0.27(-8.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.