Indicators

New Fortress Energy Llc (NQ: NFE )

25.13 -0.12 (-0.48%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	23.23	25.29	23.15	24.66	1,586,443	+1.55(+6.69%)
Feb 25, 2022	22.81	23.15	22.44	23.11	730,309	+0.38(+1.69%)
Feb 24, 2022	18.86	22.76	19.02	22.73	1,225,198	+3.21(+16.44%)
Feb 23, 2022	20.12	20.50	19.51	19.52	524,764	-0.25(-1.27%)
Feb 22, 2022	19.81	20.54	19.51	19.77	899,726	-0.10(-0.49%)
Feb 18, 2022				19.87	0	-0.39(-1.94%)
Feb 17, 2022	21.09	21.34	20.14	20.26	644,023	-1.12(-5.23%)
Feb 16, 2022	21.47	22.43	21.24	21.38	679,684	-0.51(-2.33%)
Feb 15, 2022	20.34	21.90	20.03	21.89	541,055	+1.89(+9.48%)
Feb 14, 2022	20.66	21.10	19.92	19.99	656,254	-0.71(-3.45%)
Feb 11, 2022	20.78	21.42	20.37	20.71	384,893	+0.12(+0.56%)
Feb 10, 2022	20.38	21.48	20.29	20.59	578,814	-0.01(-0.04%)
Feb 09, 2022	19.75	20.62	19.70	20.60	387,850	+1.24(+6.42%)
Feb 08, 2022	19.14	19.40	18.74	19.36	415,111	+0.09(+0.46%)
Feb 07, 2022	19.64	20.02	19.19	19.27	377,797	-0.43(-2.18%)
Feb 04, 2022	19.06	19.96	18.89	19.70	438,521	+0.78(+4.11%)
Feb 03, 2022	19.50		18.80	18.92	561,831	-1.02(-5.11%)
Feb 02, 2022	20.61	20.65	19.85	19.94	663,113	-0.59(-2.87%)

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.