Skip to main content

New Fortress Energy Llc (NQ: NFE )

30.59 +0.99 (+3.34%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 30.39 31.12 30.33 30.76 1,040,680 +0.48(+1.57%)
Aug 30, 2023 29.94 30.36 29.93 30.29 989,595 +0.47(+1.56%)
Aug 29, 2023 29.10 30.06 28.88 29.82 922,219 +0.93(+3.22%)
Aug 28, 2023 29.24 29.71 28.68 28.89 849,017 +0.34(+1.18%)
Aug 25, 2023 28.59 28.88 27.86 28.55 935,111 +0.05(+0.17%)
Aug 24, 2023 29.63 29.98 28.49 28.50 1,152,697 -1.21(-4.07%)
Aug 23, 2023 29.20 29.83 28.58 29.71 776,945 +0.22(+0.74%)
Aug 22, 2023 29.44 30.23 29.36 29.49 1,334,641 +0.31(+1.05%)
Aug 21, 2023 28.61 30.21 28.61 29.19 1,688,781 +0.61(+2.15%)
Aug 18, 2023 28.81 28.98 28.27 28.57 1,352,869 -0.24(-0.83%)
Aug 17, 2023 28.08 28.87 28.08 28.81 1,377,876 +1.01(+3.64%)
Aug 16, 2023 27.54 28.24 27.54 27.80 902,231 +0.10(+0.36%)
Aug 15, 2023 28.14 28.15 27.35 27.70 1,070,772 -0.49(-1.72%)
Aug 14, 2023 28.53 28.65 27.94 28.19 878,840 -0.57(-2.00%)
Aug 11, 2023 28.25 28.84 27.99 28.76 1,411,384 +0.44(+1.54%)
Aug 10, 2023 29.77 29.88 28.12 28.33 1,547,697 -1.24(-4.19%)
Aug 09, 2023 27.50 30.44 27.30 29.56 4,276,263 +2.63(+9.75%)
Aug 08, 2023 27.25 27.33 26.25 26.94 3,919,391 -1.12(-3.99%)
Aug 07, 2023 28.01 28.14 27.70 28.06 1,381,331 +0.08(+0.28%)
Aug 04, 2023 27.85 28.72 27.85 27.98 921,149 +0.17(+0.61%)
Aug 03, 2023 27.65 27.96 27.62 27.81 699,495 +0.18(+0.65%)
Aug 02, 2023 27.87 28.10 27.14 27.63 793,349 -0.66(-2.35%)
Aug 01, 2023 27.93 28.33 27.58 28.30 910,315 +0.00(+0.00%)
Jul 31, 2023 28.59 28.86 28.25 28.30 1,057,434 -0.11(-0.38%)
Jul 28, 2023 27.86 28.41 27.83 28.40 741,250 +0.68(+2.47%)
Jul 27, 2023 28.21 28.25 27.50 27.72 1,350,846 -0.45(-1.58%)
Jul 26, 2023 28.08 28.43 27.66 28.17 934,660 -0.07(-0.25%)
Jul 25, 2023 28.64 28.84 28.22 28.24 1,353,810 -0.72(-2.50%)
Jul 24, 2023 28.99 29.78 28.88 28.96 785,987 +0.14(+0.48%)
Jul 21, 2023 29.00 29.04 28.43 28.82 1,211,093 +0.16(+0.55%)
Jul 20, 2023 28.57 28.78 28.36 28.66 749,283 +0.18(+0.63%)
Jul 19, 2023 28.22 28.80 28.22 28.48 930,479 +0.32(+1.13%)
Jul 18, 2023 26.95 28.27 26.95 28.17 1,295,066 +1.23(+4.56%)
Jul 17, 2023 26.14 27.17 26.05 26.94 1,121,420 +0.80(+3.07%)
Jul 14, 2023 27.30 27.32 26.11 26.14 948,449 -1.29(-4.70%)
Jul 13, 2023 27.66 28.01 27.24 27.42 754,594 -0.07(-0.25%)
Jul 12, 2023 27.97 28.06 26.98 27.49 1,268,445 +0.08(+0.29%)
Jul 11, 2023 27.70 27.92 27.32 27.41 888,637 +0.03(+0.11%)
Jul 10, 2023 27.15 27.43 26.82 27.38 1,098,145 +0.23(+0.84%)
Jul 07, 2023 25.60 27.40 25.60 27.16 2,208,034 +1.56(+6.08%)
Jul 06, 2023 26.40 26.50 25.14 25.60 1,575,797 -1.16(-4.33%)
Jul 05, 2023 26.35 26.86 26.07 26.76 1,289,523 +0.36(+1.35%)
Jul 03, 2023 26.68 26.93 26.31 26.40 463,744 -0.14(-0.52%)
Jun 30, 2023 26.70 26.83 26.22 26.54 1,345,860 +0.10(+0.37%)
Jun 29, 2023 26.36 26.75 26.22 26.44 1,912,373 +0.05(+0.19%)
Jun 28, 2023 26.87 26.87 26.04 26.39 1,778,570 -0.51(-1.88%)
Jun 27, 2023 26.81 27.02 26.51 26.90 941,880 +0.05(+0.18%)
Jun 26, 2023 27.17 27.64 26.84 26.85 1,407,363 -0.35(-1.28%)
Jun 23, 2023 27.41 27.85 27.18 27.20 1,564,637 -0.73(-2.61%)
Jun 22, 2023 28.36 28.36 27.63 27.92 1,302,781 -0.74(-2.58%)
Jun 21, 2023 28.48 28.98 28.46 28.66 912,810 -0.06(-0.21%)
Jun 20, 2023 29.35 29.51 28.31 28.72 1,061,812 -0.97(-3.27%)
Jun 16, 2023 29.89 29.91 29.05 29.69 1,148,504 -0.18(-0.60%)
Jun 15, 2023 29.74 30.02 29.44 29.87 2,247,706 +0.57(+1.96%)
Jun 14, 2023 30.00 30.13 29.00 29.30 1,232,274 -0.38(-1.27%)
Jun 13, 2023 29.01 29.93 29.01 29.67 1,144,097 +1.01(+3.52%)
Jun 12, 2023 28.73 29.35 28.48 28.67 867,770 -0.19(-0.67%)
Jun 09, 2023 29.62 30.23 28.80 28.86 1,677,887 -0.79(-2.65%)
Jun 08, 2023 29.63 30.00 28.95 29.64 2,446,357 -1.46(-4.70%)
Jun 07, 2023 29.78 31.18 29.45 31.11 1,914,723 +1.55(+5.25%)
Jun 06, 2023 28.51 29.84 28.49 29.55 990,890 +0.61(+2.12%)
Jun 05, 2023 29.23 30.07 28.80 28.94 1,510,368 +0.15(+0.51%)
Jun 02, 2023 28.70 29.32 28.38 28.79 2,121,758 +1.27(+4.63%)
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.