Indicators

New Fortress Energy Llc (NQ: NFE )

27.48 +0.76 (+2.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.76	44.58	42.61	44.01	1,019,091	+0.97(+2.26%)
Jul 28, 2022	42.33	43.26	41.45	43.04	698,933	+1.35(+3.23%)
Jul 27, 2022	41.13	42.11	40.06	41.69	504,354	+0.97(+2.38%)
Jul 26, 2022	41.08	41.36	39.98	40.72	818,600	+0.21(+0.51%)
Jul 25, 2022	39.02	40.83	37.95	40.51	682,152	+1.89(+4.89%)
Jul 22, 2022	39.54	40.15	38.29	38.63	758,140	-0.50(-1.29%)
Jul 21, 2022	38.05	39.25	37.49	39.13	635,770	+0.19(+0.48%)
Jul 20, 2022	37.73	39.03	37.12	38.94	702,128	+0.96(+2.53%)
Jul 19, 2022	38.19	38.51	37.48	37.98	625,731	-0.13(-0.35%)
Jul 18, 2022	36.82	38.45	36.48	38.11	716,872	+2.31(+6.45%)
Jul 15, 2022	35.50	36.06	34.83	35.80	518,017	+0.58(+1.66%)
Jul 14, 2022	36.65	36.68	34.52	35.22	845,428	-1.67(-4.53%)
Jul 13, 2022	35.05	37.37	35.05	36.89	519,064	+1.54(+4.35%)
Jul 12, 2022	36.15	36.53	34.65	35.36	741,335	-1.24(-3.39%)
Jul 11, 2022	37.01	37.68	36.29	36.60	524,477	-0.92(-2.44%)
Jul 08, 2022	36.11	37.80	36.00	37.51	850,898	+1.69(+4.72%)
Jul 07, 2022	33.01	36.12	33.01	35.82	1,270,037	+2.84(+8.61%)
Jul 06, 2022	35.19	35.86	32.59	32.98	1,794,992	-2.96(-8.23%)
Jul 05, 2022	36.39	36.49	34.33	35.94	1,592,882	+0.34(+0.96%)

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.