Indicators

New Fortress Energy Llc (NQ: NFE )

26.66 +0.79 (+3.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.36	41.73	39.11	39.46	451,794	-0.02(-0.04%)
Jan 28, 2021	38.76	39.77	37.32	39.48	421,819	+1.56(+4.12%)
Jan 27, 2021	38.16	39.86	37.15	37.91	692,292	-1.69(-4.26%)
Jan 26, 2021	41.02	41.42	39.19	39.60	749,269	+0.45(+1.15%)
Jan 25, 2021	40.90	41.42	38.51	39.15	731,871	-1.62(-3.99%)
Jan 22, 2021	40.93	41.40	39.48	40.77	595,258	-0.39(-0.94%)
Jan 21, 2021	42.39	43.76	40.70	41.16	1,137,444	-1.23(-2.90%)
Jan 20, 2021	43.76	44.18	41.36	42.39	940,167	-1.37(-3.13%)
Jan 19, 2021	45.19	45.61	43.49	43.76	628,956	+0.50(+1.16%)
Jan 15, 2021	47.91	50.53	43.03	43.26	830,101	-4.55(-9.51%)
Jan 14, 2021	50.56	51.81	46.09	47.80	1,569,219	-2.13(-4.26%)
Jan 13, 2021	54.92	58.20	49.02	49.93	1,734,509	-1.69(-3.27%)
Jan 12, 2021	51.69	53.14	50.29	51.62	423,236	+0.47(+0.92%)
Jan 11, 2021	49.02	52.55	48.13	51.15	582,581	+1.32(+2.66%)
Jan 08, 2021	52.36	52.72	49.52	49.83	269,378	-2.44(-4.66%)
Jan 07, 2021	50.60	52.75	50.10	52.26	441,963	+2.82(+5.70%)
Jan 06, 2021	48.56	51.18	48.45	49.45	376,871	+1.27(+2.64%)
Jan 05, 2021	46.09	48.80	46.06	48.18	406,131	+1.74(+3.75%)

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.