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 (%)
Sep 29, 2023	32.72	32.80	32.09	32.59	1,931,976	+0.31(+0.95%)
Sep 28, 2023	30.82	32.46	30.82	32.28	1,142,414	+1.38(+4.47%)
Sep 27, 2023	30.83	31.29	30.52	30.90	1,073,017	+0.59(+1.94%)
Sep 26, 2023	30.93	31.22	30.27	30.31	1,251,287	-1.14(-3.63%)
Sep 25, 2023	30.03	31.55	31.23	31.46	1,268,785	+1.36(+4.53%)
Sep 22, 2023	30.00	30.38	29.98	30.10	1,230,957	+0.47(+1.58%)
Sep 21, 2023	30.27	30.53	29.50	29.63	1,219,075	-0.73(-2.39%)
Sep 20, 2023	30.19	30.85	29.91	30.35	779,110	+0.16(+0.53%)
Sep 19, 2023	30.67	30.94	29.94	30.20	1,873,957	-0.32(-1.04%)
Sep 18, 2023	31.46	31.46	30.23	30.51	2,088,537	-0.81(-2.57%)
Sep 15, 2023	32.04	32.30	31.04	31.32	3,188,304	-0.71(-2.20%)
Sep 14, 2023	32.58	32.79	31.74	32.02	1,880,901	+0.01(+0.03%)
Sep 13, 2023	32.17	32.78	31.75	32.02	1,518,824	-0.08(-0.25%)
Sep 12, 2023	31.32	32.13	31.28	32.09	1,115,941	+0.93(+3.00%)
Sep 11, 2023	31.60	31.85	31.02	31.16	732,122	-0.06(-0.19%)
Sep 08, 2023	31.26	31.75	31.03	31.22	853,840	+0.11(+0.35%)
Sep 07, 2023	30.84	31.34	30.61	31.11	1,150,476	-0.18(-0.57%)
Sep 06, 2023	31.71	32.11	31.16	31.29	1,837,769	-0.62(-1.96%)
Sep 05, 2023	31.80	32.28	31.44	31.91	1,491,507	+0.24(+0.75%)

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.