Indicators

New Fortress Energy Llc (NQ: NFE )

26.93 -0.55 (-2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.70	14.05	13.17	13.54	232,250	-0.19(-1.41%)
Feb 27, 2019	12.81	13.90	12.54	13.73	278,528	+0.90(+6.98%)
Feb 26, 2019	12.33	13.03	12.31	12.84	286,960	+0.54(+4.43%)
Feb 25, 2019	12.34	12.86	12.20	12.29	459,961	+0.00(+0.00%)
Feb 22, 2019	12.34	12.34	12.29	12.29	93,161	-0.02(-0.14%)
Feb 21, 2019	12.37	12.38	12.25	12.31	103,678	-0.04(-0.36%)
Feb 20, 2019	12.29	12.35	12.20	12.35	332,378	+0.06(+0.50%)
Feb 19, 2019	12.31	12.36	12.29	12.29	120,715	-0.01(-0.07%)
Feb 15, 2019	12.31	12.36	12.28	12.30	187,121	+0.01(+0.07%)
Feb 14, 2019	12.33	12.35	12.25	12.29	53,110	+0.00(+0.00%)
Feb 13, 2019	12.39	12.42	11.96	12.29	102,873	-0.06(-0.50%)
Feb 12, 2019	12.32	12.47	12.25	12.35	141,864	-0.02(-0.14%)
Feb 11, 2019	12.49	12.49	12.30	12.37	242,050	+0.08(+0.64%)
Feb 08, 2019	12.26	12.52	12.25	12.29	261,946	-0.05(-0.43%)
Feb 07, 2019	12.36	12.37	12.20	12.35	456,218	+0.05(+0.43%)
Feb 06, 2019	12.34	12.34	12.16	12.29	463,872	+0.02(+0.14%)
Feb 05, 2019	12.29	12.40	12.16	12.28	607,183	-0.01(-0.07%)
Feb 04, 2019	12.26	12.34	12.13	12.28	329,317	+0.04(+0.29%)
Feb 01, 2019	11.85	12.29	11.80	12.25	1,121,588	+0.77(+6.73%)

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.