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 )

7.200 -0.520 (-6.74%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
May 22, 2024 7.920 7.939 7.560 7.720 1,062,928 -0.21(-2.65%)
May 21, 2024 8.000 8.100 7.875 7.930 2,050,106 -0.08(-1.00%)
May 20, 2024 7.400 8.239 7.390 8.010 4,056,013 +1.03(+14.76%)
May 17, 2024 7.130 7.200 6.950 6.980 983,892 -0.13(-1.83%)
May 16, 2024 7.050 7.210 6.930 7.110 855,521 +0.04(+0.57%)
May 15, 2024 7.060 7.170 7.000 7.070 987,109 +0.01(+0.14%)
May 14, 2024 6.470 7.100 6.380 7.060 2,292,303 +0.59(+9.12%)
May 13, 2024 6.830 6.910 6.370 6.470 1,756,776 -0.33(-4.85%)
May 10, 2024 6.900 7.410 6.770 6.800 2,973,547 -0.04(-0.58%)
May 09, 2024 6.540 6.860 6.520 6.840 1,596,822 +0.27(+4.11%)
May 08, 2024 6.560 6.700 6.500 6.570 857,543 -0.07(-1.05%)
May 07, 2024 6.540 6.760 6.480 6.640 1,329,328 +0.11(+1.68%)
May 06, 2024 6.500 6.570 6.440 6.530 853,520 +0.06(+0.85%)
May 03, 2024 6.590 6.620 6.415 6.475 790,521 -0.02(-0.31%)
May 02, 2024 6.440 6.585 6.330 6.495 932,960 +0.09(+1.41%)
May 01, 2024 6.450 6.585 6.325 6.405 1,000,809 -0.01(-0.23%)
Apr 30, 2024 6.700 6.830 6.370 6.420 2,416,006 -0.23(-3.46%)
Apr 29, 2024 6.450 6.695 6.390 6.650 1,695,737 +0.25(+3.91%)
Apr 26, 2024 6.280 6.435 6.200 6.400 765,705 +0.14(+2.24%)
Apr 25, 2024 6.270 6.370 6.170 6.260 774,069 -0.03(-0.48%)
Apr 24, 2024 6.280 6.310 6.160 6.290 746,451 -0.04(-0.63%)
Apr 23, 2024 6.200 6.350 6.080 6.330 966,299 +0.13(+2.10%)
Apr 22, 2024 6.060 6.260 6.010 6.200 783,473 +0.09(+1.47%)
Apr 19, 2024 5.950 6.210 5.880 6.110 1,605,239 +0.17(+2.86%)
Apr 18, 2024 5.950 6.080 5.880 5.940 906,088 -0.05(-0.83%)
Apr 17, 2024 6.050 6.175 5.970 5.990 662,758 -0.06(-0.99%)
Apr 16, 2024 6.130 6.162 5.965 6.050 712,081 -0.17(-2.73%)
Apr 15, 2024 6.100 6.360 6.100 6.220 963,810 +0.00(+0.00%)
Apr 12, 2024 6.550 6.700 6.120 6.220 1,542,728 -0.01(-0.16%)
Apr 11, 2024 6.060 6.250 6.020 6.230 1,811,267 +0.20(+3.32%)
Apr 10, 2024 5.820 6.050 5.750 6.030 900,411 +0.05(+0.84%)
Apr 09, 2024 5.630 5.997 5.625 5.980 937,907 +0.38(+6.79%)
Apr 08, 2024 5.570 5.637 5.480 5.600 494,297 +0.07(+1.27%)
Apr 05, 2024 5.510 5.590 5.415 5.530 542,476 +0.02(+0.36%)
Apr 04, 2024 5.600 5.730 5.405 5.510 809,142 -0.04(-0.72%)
Apr 03, 2024 5.340 5.570 5.340 5.550 857,215 +0.18(+3.35%)
Apr 02, 2024 5.490 5.575 5.295 5.370 1,149,537 -0.16(-2.89%)
Apr 01, 2024 5.740 5.747 5.485 5.530 1,504,398 -0.15(-2.64%)
Mar 28, 2024 5.400 5.790 5.400 5.680 1,190,777 +0.29(+5.38%)
Mar 27, 2024 5.500 5.550 5.305 5.390 703,984 -0.11(-2.00%)
Mar 26, 2024 5.500 5.555 5.420 5.500 738,141 +0.04(+0.73%)
Mar 25, 2024 5.500 5.650 5.420 5.460 672,672 -0.07(-1.27%)
Mar 22, 2024 5.510 5.580 5.435 5.530 702,953 +0.01(+0.18%)
Mar 21, 2024 5.700 5.740 5.510 5.520 637,019 -0.12(-2.13%)
Mar 20, 2024 5.480 5.695 5.410 5.640 1,275,697 +0.14(+2.55%)
Mar 19, 2024 5.420 5.560 5.420 5.500 978,692 +0.07(+1.29%)
Mar 18, 2024 5.480 5.520 5.350 5.430 1,064,513 +0.01(+0.18%)
Mar 15, 2024 5.330 5.550 5.330 5.420 2,544,522 +0.11(+2.07%)
Mar 14, 2024 5.190 5.460 5.125 5.310 1,672,217 +0.13(+2.51%)
Mar 13, 2024 5.110 5.320 5.100 5.180 1,363,100 +0.08(+1.57%)
Mar 12, 2024 5.050 5.180 4.952 5.100 1,246,301 -0.02(-0.39%)
Mar 11, 2024 5.090 5.150 5.050 5.120 905,458 -0.02(-0.39%)
Mar 08, 2024 5.280 5.310 5.050 5.140 1,181,909 -0.07(-1.34%)
Mar 07, 2024 5.270 5.490 5.155 5.210 1,337,310 -0.06(-1.14%)
Mar 06, 2024 4.990 5.420 4.970 5.270 2,383,858 +0.50(+10.48%)
Mar 05, 2024 4.730 4.855 4.700 4.770 862,825 -0.02(-0.42%)
Mar 04, 2024 4.870 4.950 4.640 4.790 1,144,707 -0.06(-1.24%)
Mar 01, 2024 4.630 4.865 4.525 4.850 3,929,563 +0.26(+5.66%)
Feb 29, 2024 4.730 4.940 4.580 4.590 2,268,209 -0.08(-1.71%)
Feb 28, 2024 4.910 4.945 4.660 4.670 1,594,101 -0.28(-5.66%)
Feb 27, 2024 5.170 5.200 4.920 4.950 714,671 -0.16(-3.13%)
Feb 26, 2024 5.030 5.200 4.980 5.110 966,701 +0.03(+0.59%)
Feb 23, 2024 5.100 5.214 4.980 5.080 681,343 -0.07(-1.36%)
Feb 22, 2024 5.320 5.380 5.150 5.150 744,201 -0.21(-3.92%)
Feb 21, 2024 5.320 5.370 5.225 5.360 934,323 +0.04(+0.75%)
Feb 20, 2024 5.330 5.440 5.230 5.320 905,902 -0.07(-1.30%)
Feb 16, 2024 5.250 5.440 5.150 5.390 1,255,089 +0.09(+1.70%)
Feb 15, 2024 5.010 5.350 4.990 5.300 2,038,902 +0.34(+6.85%)
Feb 14, 2024 4.960 5.005 4.900 4.960 730,264 +0.03(+0.61%)
Feb 13, 2024 4.940 4.980 4.835 4.930 1,021,386 -0.10(-1.99%)
Feb 12, 2024 5.130 5.310 4.965 5.030 1,543,413 -0.10(-1.95%)
Feb 09, 2024 5.000 5.210 4.990 5.130 1,304,607 +0.15(+3.01%)
Feb 08, 2024 4.830 4.990 4.795 4.980 718,807 +0.16(+3.32%)
Feb 07, 2024 4.800 4.885 4.735 4.820 569,685 +0.02(+0.42%)
Feb 06, 2024 4.870 4.950 4.790 4.800 722,180 -0.06(-1.23%)
Feb 05, 2024 4.940 4.940 4.680 4.860 890,665 -0.15(-2.99%)
Feb 02, 2024 5.020 5.105 4.910 5.010 779,716 -0.08(-1.57%)
Feb 01, 2024 5.140 5.280 5.000 5.090 875,956 +0.00(+0.00%)
Jan 31, 2024 5.260 5.290 5.065 5.090 1,235,365 -0.17(-3.23%)
Jan 30, 2024 5.040 5.320 5.005 5.260 1,792,879 +0.16(+3.14%)
Jan 29, 2024 4.950 5.110 4.791 5.100 1,229,510 +0.20(+4.08%)
Jan 26, 2024 4.820 4.930 4.755 4.900 940,515 +0.11(+2.30%)
Jan 25, 2024 4.830 4.870 4.652 4.790 663,615 +0.02(+0.42%)
Jan 24, 2024 4.770 4.790 4.690 4.770 593,155 +0.05(+1.06%)
Jan 23, 2024 4.750 4.875 4.640 4.720 787,329 +0.01(+0.21%)
Jan 22, 2024 4.580 4.735 4.520 4.710 956,452 +0.13(+2.84%)
Jan 19, 2024 4.510 4.580 4.410 4.580 934,901 +0.11(+2.46%)
Jan 18, 2024 4.540 4.540 4.430 4.470 794,257 -0.07(-1.54%)
Jan 17, 2024 4.570 4.650 4.470 4.540 671,781 -0.11(-2.37%)
Jan 16, 2024 4.640 4.770 4.630 4.650 965,900 +0.00(+0.00%)
Jan 12, 2024 4.460 4.680 4.460 4.650 957,235 +0.30(+6.90%)
Jan 11, 2024 4.330 4.520 4.320 4.350 810,848 +0.00(+0.00%)
Jan 10, 2024 4.400 4.405 4.255 4.350 937,095 -0.08(-1.81%)
Jan 09, 2024 4.560 4.560 4.402 4.430 769,591 -0.16(-3.49%)
Jan 08, 2024 4.460 4.645 4.320 4.590 767,487 +0.10(+2.23%)
Jan 05, 2024 4.580 4.670 4.450 4.490 1,227,596 -0.14(-3.02%)
Jan 04, 2024 4.600 4.780 4.465 4.630 1,181,775 +0.09(+1.98%)
Jan 03, 2024 4.710 4.731 4.440 4.540 907,378 -0.14(-2.99%)
Jan 02, 2024 4.810 4.820 4.635 4.680 807,675 -0.09(-1.89%)
Dec 29, 2023 4.950 4.960 4.770 4.770 666,395 -0.19(-3.83%)
Dec 28, 2023 5.060 5.100 4.895 4.960 1,102,798 -0.15(-2.94%)
Dec 27, 2023 5.190 5.270 5.090 5.110 855,956 -0.04(-0.78%)
Dec 26, 2023 5.060 5.160 4.970 5.150 477,972 +0.17(+3.41%)
Dec 22, 2023 4.790 5.005 4.790 4.980 778,861 +0.12(+2.47%)
Dec 21, 2023 4.600 4.870 4.507 4.860 1,323,902 +0.32(+7.05%)
Dec 20, 2023 4.620 4.750 4.520 4.540 807,336 -0.10(-2.16%)
Dec 19, 2023 4.540 4.670 4.540 4.640 848,455 +0.11(+2.43%)
Dec 18, 2023 4.590 4.640 4.360 4.530 1,507,050 -0.02(-0.44%)
Dec 15, 2023 4.920 5.050 4.510 4.550 7,419,053 -0.35(-7.14%)
Dec 14, 2023 4.700 4.955 4.670 4.900 2,130,306 +0.24(+5.15%)
Dec 13, 2023 4.630 4.690 4.540 4.660 1,310,578 +0.02(+0.43%)
Dec 12, 2023 4.840 4.860 4.470 4.640 1,206,628 -0.22(-4.53%)
Dec 11, 2023 5.040 5.070 4.780 4.860 784,313 -0.19(-3.76%)
Dec 08, 2023 5.020 5.110 4.945 5.050 833,672 +0.00(+0.00%)
Dec 07, 2023 5.070 5.110 4.970 5.050 739,989 +0.00(+0.00%)
Dec 06, 2023 5.050 5.130 5.000 5.050 763,227 +0.01(+0.20%)
Dec 05, 2023 5.220 5.270 5.000 5.040 973,937 -0.19(-3.63%)
Dec 04, 2023 5.250 5.335 5.170 5.230 1,012,070 +0.00(+0.00%)
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.