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 )

4.900 +0.150 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 23, 2024 4.770 4.910 4.765 4.900 1,311,118 +0.15(+3.16%)
Aug 22, 2024 4.950 5.080 4.730 4.750 1,621,264 -0.21(-4.23%)
Aug 21, 2024 4.650 4.995 4.650 4.960 1,985,555 +0.26(+5.53%)
Aug 20, 2024 4.730 4.825 4.635 4.700 1,233,674 -0.01(-0.21%)
Aug 19, 2024 4.700 4.865 4.650 4.710 3,052,832 +0.01(+0.21%)
Aug 16, 2024 4.800 4.800 4.520 4.700 2,467,229 -0.13(-2.69%)
Aug 15, 2024 4.800 4.870 4.370 4.830 2,761,497 -0.01(-0.21%)
Aug 14, 2024 5.100 5.140 4.755 4.840 3,227,237 -0.21(-4.16%)
Aug 13, 2024 4.950 5.245 4.837 5.050 2,717,766 +0.18(+3.70%)
Aug 12, 2024 5.020 5.170 4.780 4.870 2,441,186 -0.10(-2.01%)
Aug 09, 2024 5.290 5.390 4.780 4.970 4,013,219 -0.24(-4.61%)
Aug 08, 2024 5.260 5.290 4.915 5.210 5,847,359 -0.08(-1.51%)
Aug 07, 2024 6.000 6.050 5.260 5.290 7,486,089 -1.10(-17.21%)
Aug 06, 2024 7.990 8.040 6.250 6.390 7,706,772 -1.39(-17.87%)
Aug 05, 2024 7.820 8.010 7.570 7.780 1,597,734 -0.52(-6.27%)
Aug 02, 2024 8.070 8.379 7.990 8.300 2,425,960 -0.02(-0.24%)
Aug 01, 2024 8.180 8.380 8.125 8.320 2,170,018 +0.21(+2.59%)
Jul 31, 2024 8.120 8.300 8.010 8.110 1,980,969 +0.10(+1.25%)
Jul 30, 2024 7.750 8.115 7.750 8.010 1,543,878 +0.27(+3.49%)
Jul 29, 2024 7.840 7.940 7.600 7.740 969,532 -0.03(-0.39%)
Jul 26, 2024 7.810 7.920 7.630 7.770 1,079,446 +0.00(+0.00%)
Jul 25, 2024 8.080 8.255 7.770 7.770 1,352,510 -0.35(-4.31%)
Jul 24, 2024 8.150 8.520 8.110 8.120 2,947,253 -0.02(-0.25%)
Jul 23, 2024 8.040 8.180 7.950 8.140 810,635 +0.09(+1.12%)
Jul 22, 2024 7.790 8.265 7.790 8.050 2,195,746 +0.27(+3.47%)
Jul 19, 2024 7.700 7.910 7.570 7.780 844,768 +0.12(+1.57%)
Jul 18, 2024 7.840 7.860 7.610 7.660 835,425 -0.14(-1.79%)
Jul 17, 2024 8.110 8.200 7.735 7.800 1,114,457 -0.34(-4.18%)
Jul 16, 2024 8.220 8.250 8.030 8.140 1,136,897 +0.03(+0.37%)
Jul 15, 2024 8.100 8.260 7.970 8.110 1,660,561 +0.10(+1.25%)
Jul 12, 2024 7.930 8.050 7.830 8.010 1,139,402 +0.18(+2.30%)
Jul 11, 2024 7.610 7.900 7.510 7.830 1,083,608 +0.34(+4.54%)
Jul 10, 2024 7.750 7.830 7.470 7.490 1,412,791 -0.25(-3.23%)
Jul 09, 2024 7.830 7.950 7.730 7.740 937,798 -0.08(-1.02%)
Jul 08, 2024 7.850 7.900 7.750 7.820 724,316 -0.02(-0.26%)
Jul 05, 2024 8.010 8.060 7.715 7.840 909,431 -0.15(-1.88%)
Jul 03, 2024 8.010 8.155 7.950 7.990 569,344 -0.02(-0.25%)
Jul 02, 2024 7.780 8.025 7.700 8.010 1,277,638 +0.23(+2.96%)
Jul 01, 2024 8.020 8.050 7.755 7.780 1,570,303 -0.16(-2.02%)
Jun 28, 2024 8.100 8.100 7.770 7.940 7,031,216 -0.07(-0.87%)
Jun 27, 2024 8.020 8.080 7.935 8.010 1,395,036 -0.01(-0.12%)
Jun 26, 2024 8.060 8.130 7.900 8.020 1,673,539 +0.01(+0.12%)
Jun 25, 2024 8.000 8.060 7.920 8.010 1,406,437 +0.00(+0.00%)
Jun 24, 2024 7.900 8.060 7.880 8.010 1,538,660 +0.15(+1.91%)
Jun 21, 2024 7.830 7.910 7.720 7.860 1,786,150 +0.02(+0.26%)
Jun 20, 2024 7.600 8.025 7.560 7.840 1,627,481 +0.22(+2.89%)
Jun 18, 2024 7.450 7.690 7.394 7.620 885,468 +0.17(+2.28%)
Jun 17, 2024 7.750 7.850 7.430 7.450 804,292 -0.33(-4.24%)
Jun 14, 2024 7.970 7.975 7.690 7.780 1,528,855 -0.18(-2.26%)
Jun 13, 2024 7.930 8.100 7.821 7.960 3,708,117 +0.13(+1.66%)
Jun 12, 2024 8.110 8.200 7.820 7.830 1,383,140 -0.06(-0.76%)
Jun 11, 2024 7.760 7.955 7.700 7.890 1,743,051 +0.07(+0.90%)
Jun 10, 2024 7.730 8.005 7.690 7.820 1,271,395 +0.03(+0.39%)
Jun 07, 2024 7.560 7.860 7.530 7.790 1,639,187 +0.10(+1.30%)
Jun 06, 2024 7.720 7.790 7.550 7.690 1,638,227 -0.08(-1.03%)
Jun 05, 2024 8.010 8.065 7.680 7.770 2,177,184 -0.21(-2.63%)
Jun 04, 2024 7.410 8.020 7.110 7.980 3,053,467 +0.52(+6.97%)
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.