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 (%)
Jan 31, 2023	36.96	37.68	36.43	37.66	2,296,396	+1.50(+4.13%)
Jan 30, 2023	36.70	37.15	35.96	36.16	1,847,292	-0.89(-2.41%)
Jan 27, 2023	35.94	37.28	35.82	37.06	1,711,229	+0.91(+2.52%)
Jan 26, 2023	36.42	36.73	35.25	36.14	1,080,392	+0.10(+0.27%)
Jan 25, 2023	35.71	36.08	34.62	36.05	1,611,467	+0.19(+0.54%)
Jan 24, 2023	35.09	35.98	34.81	35.85	1,505,573	+0.58(+1.65%)
Jan 23, 2023	34.46	35.57	34.36	35.27	1,031,439	+0.92(+2.69%)
Jan 20, 2023	32.94	35.05	32.78	34.35	2,722,743	+1.66(+5.08%)
Jan 19, 2023	34.52	34.60	32.49	32.69	3,516,107	-2.13(-6.11%)
Jan 18, 2023	36.19	36.31	34.52	34.81	2,822,144	-1.29(-3.58%)
Jan 17, 2023	37.72	37.83	35.02	36.10	2,717,242	-1.60(-4.25%)
Jan 13, 2023	38.80	38.80	37.54	37.71	1,342,462	-1.24(-3.19%)
Jan 12, 2023	38.09	39.08	37.17	38.95	1,107,914	+1.00(+2.64%)
Jan 11, 2023	38.04	38.29	37.58	37.95	857,953	+0.34(+0.90%)
Jan 10, 2023	37.87	37.94	36.90	37.61	1,069,867	-0.14(-0.36%)
Jan 09, 2023	37.86	38.41	37.69	37.75	1,896,951	+0.85(+2.32%)
Jan 06, 2023	36.17	37.12	35.39	36.89	1,543,268	+1.12(+3.12%)
Jan 05, 2023	35.30	36.01	34.58	35.77	1,758,850	+0.45(+1.26%)
Jan 04, 2023	34.70	35.87	34.26	35.33	1,109,564	+0.21(+0.61%)

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.