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 (%)
May 28, 2021	38.57	38.85	37.27	37.35	323,574	-1.08(-2.82%)
May 27, 2021	37.87	38.72	37.62	38.43	439,741	+0.74(+1.97%)
May 26, 2021	37.08	38.42	36.50	37.69	456,994	+0.60(+1.62%)
May 25, 2021	39.69	39.74	37.06	37.08	1,100,346	-2.51(-6.35%)
May 24, 2021	38.86	39.75	37.95	39.60	395,955	+1.12(+2.92%)
May 21, 2021	39.47	39.92	38.30	38.47	496,782	-0.40(-1.02%)
May 20, 2021	37.22	39.12	36.77	38.87	704,362	+1.81(+4.90%)
May 19, 2021	35.76	37.33	35.09	37.06	311,849	-0.18(-0.48%)
May 18, 2021	36.89	38.73	36.75	37.23	451,628	+0.50(+1.37%)
May 17, 2021	35.81	37.34	35.57	36.73	460,262	+0.41(+1.12%)
May 14, 2021	35.03	36.33	34.71	36.32	584,296	+2.31(+6.79%)
May 13, 2021	33.47	36.79	33.15	34.01	609,470	+1.09(+3.31%)
May 12, 2021	34.07	34.61	32.84	32.92	681,015	-1.37(-4.00%)
May 11, 2021	33.15	34.71	33.15	34.30	579,760	-0.52(-1.50%)
May 10, 2021	35.50	37.12	34.69	34.82	727,797	-2.46(-6.60%)
May 07, 2021	35.08	37.70	34.55	37.28	773,853	+1.31(+3.64%)
May 06, 2021	36.95	37.11	35.38	35.97	569,200	-1.24(-3.33%)
May 05, 2021	37.61	38.63	36.95	37.21	430,648	+0.30(+0.82%)
May 04, 2021	38.61	38.61	36.39	36.91	480,083	-2.27(-5.81%)

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.