Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Nextdecade Corp (NQ: NEXT )

7.160 +0.590 (+8.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 26, 2021 2.040 2.080 1.930 1.980 325,200 -0.06(-2.94%)
Feb 25, 2021 2.170 2.210 2.030 2.040 210,884 -0.16(-7.27%)
Feb 24, 2021 2.200 2.260 2.190 2.200 210,392 +0.01(+0.46%)
Feb 23, 2021 2.220 2.250 2.050 2.190 370,662 -0.09(-3.95%)
Feb 22, 2021 2.300 2.330 2.250 2.280 411,279 -0.02(-0.87%)
Feb 19, 2021 2.300 2.340 2.260 2.300 178,500 +0.01(+0.44%)
Feb 18, 2021 2.380 2.380 2.250 2.290 234,452 -0.11(-4.58%)
Feb 17, 2021 2.450 2.470 2.360 2.400 342,617 -0.04(-1.64%)
Feb 16, 2021 2.430 2.479 2.410 2.440 296,005 +0.04(+1.67%)
Feb 12, 2021 2.440 2.459 2.350 2.400 340,200 -0.05(-2.04%)
Feb 11, 2021 2.530 2.580 2.350 2.450 537,792 -0.03(-1.21%)
Feb 10, 2021 2.520 2.560 2.400 2.480 466,515 -0.03(-1.20%)
Feb 09, 2021 2.550 2.590 2.450 2.510 312,688 +0.02(+0.80%)
Feb 08, 2021 2.420 2.500 2.400 2.490 335,641 +0.08(+3.32%)
Feb 05, 2021 2.440 2.500 2.400 2.410 225,000 -0.02(-0.82%)
Feb 04, 2021 2.350 2.500 2.350 2.430 344,458 +0.10(+4.29%)
Feb 03, 2021 2.370 2.400 2.330 2.330 200,926 -0.01(-0.43%)
Feb 02, 2021 2.380 2.420 2.340 2.340 160,216 +0.01(+0.43%)
Feb 01, 2021 2.420 2.450 2.320 2.330 200,567 +0.00(+0.00%)
Jan 29, 2021 2.300 2.420 2.260 2.330 338,300 +0.15(+6.88%)
Jan 28, 2021 2.500 2.590 2.160 2.180 437,615 -0.20(-8.40%)
Jan 27, 2021 2.740 2.840 2.310 2.380 489,792 -0.34(-12.50%)
Jan 26, 2021 3.120 3.150 2.700 2.720 449,349 -0.34(-11.11%)
Jan 25, 2021 3.000 3.249 2.805 3.060 706,446 +0.26(+9.29%)
Jan 22, 2021 2.680 2.880 2.600 2.800 219,200 +0.13(+4.87%)
Jan 21, 2021 2.610 2.760 2.550 2.670 200,786 +0.07(+2.69%)
Jan 20, 2021 2.850 3.020 2.570 2.600 380,179 -0.23(-8.13%)
Jan 19, 2021 2.440 2.970 2.280 2.830 784,993 +0.38(+15.51%)
Jan 15, 2021 2.190 2.460 2.140 2.450 477,400 +0.25(+11.36%)
Jan 14, 2021 2.230 2.280 2.180 2.200 341,222 +0.00(+0.00%)
Jan 13, 2021 2.310 2.310 2.170 2.200 171,878 -0.01(-0.45%)
Jan 12, 2021 2.220 2.290 2.183 2.210 232,604 -0.01(-0.45%)
Jan 11, 2021 2.180 2.310 2.167 2.220 336,445 +0.06(+2.78%)
Jan 08, 2021 2.160 2.187 2.110 2.160 149,500 +0.00(+0.00%)
Jan 07, 2021 2.180 2.260 2.150 2.160 116,906 -0.01(-0.46%)
Jan 06, 2021 2.170 2.270 2.130 2.170 242,129 +0.02(+0.93%)
Jan 05, 2021 2.080 2.250 2.080 2.150 273,069 +0.03(+1.42%)
Jan 04, 2021 2.090 2.160 2.047 2.120 131,253 +0.03(+1.44%)
Dec 31, 2020 2.090 2.090 2.090 105,915 +0.03(+1.46%)
Dec 30, 2020 2.110 2.130 2.030 2.060 105,915 -0.02(-0.96%)
Dec 29, 2020 2.190 2.220 2.070 2.080 163,071 -0.13(-5.88%)
Dec 28, 2020 2.260 2.310 2.200 2.210 97,944 -0.01(-0.45%)
Dec 24, 2020 2.200 2.240 2.170 2.220 107,400 +0.01(+0.45%)
Dec 23, 2020 2.170 2.310 2.130 2.210 196,646 +0.01(+0.45%)
Dec 22, 2020 2.340 2.340 2.150 2.200 191,113 -0.05(-2.22%)
Dec 21, 2020 2.400 2.430 2.220 2.250 180,261 -0.20(-8.16%)
Dec 18, 2020 2.740 2.740 2.320 2.450 383,400 -0.20(-7.55%)
Dec 17, 2020 2.720 2.790 2.620 2.650 107,336 -0.05(-1.85%)
Dec 16, 2020 2.900 2.930 2.640 2.700 165,794 -0.26(-8.78%)
Dec 15, 2020 2.950 3.040 2.840 2.960 188,194 +0.03(+1.02%)
Dec 14, 2020 3.100 3.320 2.820 2.930 328,851 -0.52(-15.07%)
Dec 11, 2020 2.480 3.500 2.400 3.450 465,400 +0.95(+38.00%)
Dec 10, 2020 2.520 2.530 2.350 2.500 110,382 +0.02(+0.81%)
Dec 09, 2020 2.630 2.670 2.460 2.480 137,497 -0.17(-6.42%)
Dec 08, 2020 2.520 2.650 2.520 2.650 123,720 +0.07(+2.71%)
Dec 07, 2020 2.610 2.660 2.500 2.580 132,318 -0.02(-0.77%)
Dec 04, 2020 2.500 2.650 2.440 2.600 107,800 +0.10(+4.00%)
Dec 03, 2020 2.530 2.595 2.490 2.500 96,033 +0.00(+0.00%)
Dec 02, 2020 2.450 2.640 2.360 2.500 209,850 +0.10(+4.17%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.