Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Sep 30, 2019 5.590 5.846 5.560 5.760 18,422 +0.23(+4.16%)
Sep 27, 2019 5.560 6.080 5.500 5.530 11,800 -0.04(-0.72%)
Sep 26, 2019 5.410 5.880 5.410 5.570 14,436 +0.08(+1.46%)
Sep 25, 2019 5.350 5.590 5.350 5.490 22,895 +0.17(+3.20%)
Sep 24, 2019 6.040 6.340 5.270 5.320 19,158 -0.51(-8.75%)
Sep 23, 2019 6.150 6.207 5.790 5.830 26,829 -0.29(-4.74%)
Sep 20, 2019 6.260 6.628 6.100 6.120 99,400 -0.31(-4.82%)
Sep 19, 2019 6.490 6.550 6.398 6.430 40,706 -0.03(-0.46%)
Sep 18, 2019 6.550 6.650 6.270 6.460 59,421 +0.23(+3.69%)
Sep 17, 2019 6.250 6.390 6.050 6.230 32,510 -0.02(-0.32%)
Sep 16, 2019 6.130 6.430 5.870 6.250 34,657 +0.16(+2.63%)
Sep 13, 2019 6.370 6.370 6.075 6.090 43,700 -0.12(-1.93%)
Sep 12, 2019 6.250 6.360 5.992 6.210 29,422 -0.15(-2.36%)
Sep 11, 2019 6.430 6.590 6.133 6.360 23,394 +0.01(+0.16%)
Sep 10, 2019 6.300 6.570 6.090 6.350 50,612 +0.05(+0.79%)
Sep 09, 2019 6.050 6.460 5.910 6.300 63,142 +0.44(+7.51%)
Sep 06, 2019 5.540 5.960 5.540 5.860 26,600 +0.27(+4.83%)
Sep 05, 2019 5.370 5.670 5.230 5.590 18,867 +0.32(+6.07%)
Sep 04, 2019 5.560 5.740 5.270 5.270 14,378 -0.29(-5.22%)
Sep 03, 2019 5.610 5.680 5.350 5.560 18,848 -0.05(-0.89%)
Aug 30, 2019 5.490 6.530 5.370 5.610 50,100 +0.18(+3.31%)
Aug 29, 2019 5.280 5.830 5.193 5.430 25,210 +0.14(+2.65%)
Aug 28, 2019 5.040 5.400 4.940 5.290 14,391 +0.22(+4.34%)
Aug 27, 2019 5.010 5.150 4.810 5.070 42,169 +0.21(+4.32%)
Aug 26, 2019 4.750 4.860 4.505 4.860 6,148 +0.09(+1.89%)
Aug 23, 2019 5.140 5.140 4.480 4.770 60,100 -0.36(-7.02%)
Aug 22, 2019 5.150 5.360 5.070 5.130 30,509 +0.41(+8.69%)
Aug 21, 2019 4.580 4.910 4.580 4.720 21,817 +0.14(+3.06%)
Aug 20, 2019 4.640 4.710 4.540 4.580 7,688 -0.12(-2.55%)
Aug 19, 2019 4.710 4.990 4.580 4.700 32,476 +0.05(+1.08%)
Aug 16, 2019 4.510 4.800 4.510 4.650 17,800 +0.15(+3.33%)
Aug 15, 2019 4.500 4.610 4.440 4.500 8,163 +0.06(+1.35%)
Aug 14, 2019 4.550 4.550 4.431 4.440 11,448 -0.17(-3.69%)
Aug 13, 2019 4.725 4.742 4.530 4.610 16,580 +0.00(+0.00%)
Aug 12, 2019 4.610 4.770 4.590 4.610 6,129 -0.04(-0.86%)
Aug 09, 2019 4.800 4.830 4.600 4.650 27,700 -0.07(-1.48%)
Aug 08, 2019 4.650 4.905 4.647 4.720 38,093 +0.20(+4.42%)
Aug 07, 2019 4.490 4.670 4.480 4.520 13,340 +0.03(+0.67%)
Aug 06, 2019 4.490 4.720 4.410 4.490 16,351 +0.04(+0.90%)
Aug 05, 2019 4.600 4.600 4.310 4.450 18,969 -0.19(-4.09%)
Aug 02, 2019 4.790 4.986 4.640 4.640 13,500 -0.19(-3.93%)
Aug 01, 2019 4.920 5.000 4.766 4.830 12,795 -0.09(-1.83%)
Jul 31, 2019 5.010 5.100 4.860 4.920 13,561 -0.09(-1.80%)
Jul 30, 2019 4.950 5.090 4.790 5.010 16,662 +0.19(+3.94%)
Jul 29, 2019 4.883 5.015 4.800 4.820 17,890 -0.19(-3.79%)
Jul 26, 2019 5.000 5.100 4.980 5.010 16,600 +0.04(+0.80%)
Jul 25, 2019 5.030 5.100 4.920 4.970 13,249 +0.02(+0.40%)
Jul 24, 2019 4.870 5.146 4.833 4.950 14,526 +0.05(+1.02%)
Jul 23, 2019 5.150 5.150 4.820 4.900 31,678 -0.26(-5.04%)
Jul 22, 2019 5.150 5.380 5.010 5.160 15,402 +0.01(+0.19%)
Jul 19, 2019 5.080 5.310 5.080 5.150 33,600 +0.02(+0.39%)
Jul 18, 2019 5.220 5.300 5.070 5.130 10,622 -0.04(-0.77%)
Jul 17, 2019 5.850 5.860 4.910 5.170 45,277 -0.72(-12.22%)
Jul 16, 2019 5.910 5.910 5.850 5.890 8,059 +0.03(+0.51%)
Jul 15, 2019 5.910 5.910 5.850 5.860 7,893 +0.00(+0.00%)
Jul 12, 2019 5.940 6.100 5.820 5.860 35,000 -0.03(-0.51%)
Jul 11, 2019 5.970 6.191 5.855 5.890 11,040 -0.07(-1.17%)
Jul 10, 2019 5.900 5.980 5.870 5.960 27,261 +0.11(+1.88%)
Jul 09, 2019 5.770 5.940 5.740 5.850 6,120 +0.08(+1.39%)
Jul 08, 2019 5.930 6.130 5.710 5.770 25,364 -0.16(-2.70%)
Jul 05, 2019 5.990 6.045 5.800 5.930 21,200 -0.08(-1.33%)
Jul 03, 2019 5.940 6.130 5.870 6.010 5,200 +0.11(+1.86%)
Jul 02, 2019 6.120 6.210 5.860 5.900 24,566 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.