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 29, 2024	34.39	35.47	33.57	35.04	4,694,438	+3.48(+11.02%)
Feb 28, 2024	31.22	32.30	31.20	31.56	1,755,345	-0.16(-0.50%)
Feb 27, 2024	31.61	31.94	31.25	31.72	1,191,880	+0.47(+1.50%)
Feb 26, 2024	31.42	31.71	30.55	31.25	977,505	-0.48(-1.51%)
Feb 23, 2024	31.17	31.93	30.86	31.73	1,035,947	+0.26(+0.82%)
Feb 22, 2024	32.21	32.30	31.30	31.47	1,113,601	-0.83(-2.56%)
Feb 21, 2024	31.73	32.85	31.64	32.30	936,102	+0.45(+1.41%)
Feb 20, 2024	32.23	32.23	31.48	31.85	803,378	-0.61(-1.87%)
Feb 16, 2024	31.89	32.60	31.54	32.46	788,138	+0.57(+1.78%)
Feb 15, 2024	31.48	32.09	31.47	31.89	987,100	+0.54(+1.72%)
Feb 14, 2024	32.11	32.16	31.04	31.35	1,427,418	-0.25(-0.79%)
Feb 13, 2024	32.46	32.46	31.16	31.60	862,798	-0.86(-2.64%)
Feb 12, 2024	31.76	32.59	31.76	32.46	1,083,628	+0.69(+2.17%)
Feb 09, 2024	31.90	32.50	31.54	31.77	982,905	-0.12(-0.38%)
Feb 08, 2024	31.63	32.16	31.40	31.89	1,154,659	-0.04(-0.12%)
Feb 07, 2024	32.19	32.55	31.54	31.93	1,048,352	-0.26(-0.81%)
Feb 06, 2024	31.15	32.43	31.05	32.19	1,292,798	+1.04(+3.33%)
Feb 05, 2024	31.29	31.35	30.09	31.15	1,616,713	-0.40(-1.26%)
Feb 02, 2024	31.91	32.10	31.26	31.55	995,313	-0.76(-2.35%)

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.