Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nextdecade Corp (NQ: NEXT )

8.055 +0.275 (+3.53%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.140 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%)
Jun 03, 2024 7.170 7.505 7.155 7.460 2,402,216 +0.30(+4.19%)
May 31, 2024 6.630 7.285 6.630 7.160 2,887,089 +0.59(+8.98%)
May 30, 2024 6.570 6.700 6.505 6.570 1,699,853 +0.02(+0.31%)
May 29, 2024 6.850 6.885 6.515 6.550 3,004,767 -0.38(-5.48%)
May 28, 2024 7.300 7.355 6.890 6.930 2,737,815 -0.29(-4.02%)
May 24, 2024 7.360 7.370 7.120 7.220 1,157,309 -0.03(-0.41%)
May 23, 2024 7.680 7.680 7.130 7.250 2,453,116 -0.47(-6.09%)
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%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.