Indicators

New Fortress Energy Llc (NQ: NFE )

27.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	36.96	37.68	36.44	37.66	2,296,236	+1.50(+4.13%)
Jan 30, 2023	36.70	37.16	35.96	36.17	1,847,163	-0.89(-2.41%)
Jan 27, 2023	35.94	37.28	35.83	37.06	1,711,110	+0.91(+2.53%)
Jan 26, 2023	36.43	36.73	35.26	36.15	1,080,317	+0.10(+0.27%)
Jan 25, 2023	35.71	36.08	34.62	36.05	1,611,355	+0.19(+0.54%)
Jan 24, 2023	35.10	35.98	34.82	35.85	1,505,468	+0.58(+1.65%)
Jan 23, 2023	34.47	35.57	34.36	35.27	1,031,367	+0.92(+2.69%)
Jan 20, 2023	32.94	35.05	32.79	34.35	2,722,553	+1.66(+5.08%)
Jan 19, 2023	34.52	34.60	32.49	32.69	3,515,863	-2.13(-6.11%)
Jan 18, 2023	36.19	36.31	34.52	34.82	2,821,947	-1.29(-3.58%)
Jan 17, 2023	37.72	37.84	35.02	36.11	2,717,052	-1.60(-4.25%)
Jan 13, 2023	38.81	38.81	37.54	37.71	1,342,369	-1.24(-3.19%)
Jan 12, 2023	38.10	39.08	37.17	38.95	1,107,836	+1.00(+2.63%)
Jan 11, 2023	38.04	38.30	37.58	37.95	857,893	+0.34(+0.90%)
Jan 10, 2023	37.87	37.94	36.90	37.61	1,069,792	-0.14(-0.36%)
Jan 09, 2023	37.86	38.41	37.69	37.75	1,896,819	+0.85(+2.32%)
Jan 06, 2023	36.17	37.13	35.39	36.89	1,543,161	+1.12(+3.12%)
Jan 05, 2023	35.30	36.01	34.58	35.78	1,758,728	+0.45(+1.26%)
Jan 04, 2023	34.70	35.87	34.26	35.33	1,109,486	+0.21(+0.61%)

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.