Skip to main content

New Fortress Energy Llc (NQ: NFE )

37.73 -0.45 (-1.17%)
Streaming Delayed Price Updated: 12:07 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 37.02 38.40 36.90 38.17 1,661,277 +0.94(+2.52%)
Jan 26, 2023 37.52 37.83 36.31 37.23 1,048,855 +0.10(+0.27%)
Jan 25, 2023 36.78 37.16 35.66 37.13 1,564,427 +0.20(+0.54%)
Jan 24, 2023 36.15 37.06 35.86 36.93 1,461,624 +0.60(+1.65%)
Jan 23, 2023 35.50 36.64 35.39 36.33 1,001,331 +0.95(+2.69%)
Jan 20, 2023 33.93 36.10 33.77 35.38 2,643,264 +1.71(+5.08%)
Jan 19, 2023 35.56 35.64 33.47 33.67 3,413,469 -2.19(-6.11%)
Jan 18, 2023 37.28 37.40 35.56 35.86 2,739,763 -1.33(-3.58%)
Jan 17, 2023 38.85 38.97 36.07 37.19 2,637,923 -1.65(-4.25%)
Jan 13, 2023 39.97 39.97 38.67 38.84 1,303,275 -1.28(-3.19%)
Jan 12, 2023 39.24 40.25 38.28 40.12 1,075,573 +1.03(+2.63%)
Jan 11, 2023 39.18 39.45 38.71 39.09 832,909 +0.35(+0.90%)
Jan 10, 2023 39.01 39.08 38.01 38.74 1,038,637 -0.14(-0.36%)
Jan 09, 2023 39.00 39.56 38.82 38.88 1,841,578 +0.88(+2.32%)
Jan 06, 2023 37.26 38.24 36.45 38.00 1,498,219 +1.15(+3.12%)
Jan 05, 2023 36.36 37.09 35.62 36.85 1,707,508 +0.46(+1.26%)
Jan 04, 2023 35.74 36.95 35.29 36.39 1,077,175 +0.22(+0.61%)
Jan 03, 2023 39.54 39.77 35.53 36.17 2,813,765 -3.25(-8.24%)
Dec 30, 2022 38.58 39.53 38.44 39.42 901,606 +0.34(+0.88%)
Dec 29, 2022 37.67 39.33 37.46 39.08 1,286,924 +1.57(+4.19%)
Dec 28, 2022 38.60 38.68 37.12 37.51 1,247,434 -1.25(-3.24%)
Dec 27, 2022 39.88 40.09 38.37 38.76 1,303,754 -1.11(-2.77%)
Dec 23, 2022 39.34 39.95 38.44 39.87 1,114,535 +0.86(+2.22%)
Dec 22, 2022 40.42 40.50 37.94 39.00 2,110,112 -1.72(-4.22%)
Dec 21, 2022 40.15 41.36 39.65 40.72 1,507,772 +1.26(+3.20%)
Dec 20, 2022 39.78 40.80 39.33 39.46 1,127,815 -0.40(-1.00%)
Dec 19, 2022 41.08 41.33 39.59 39.86 2,378,568 -1.17(-2.85%)
Dec 16, 2022 41.24 41.66 40.34 41.03 2,874,636 -0.73(-1.75%)
Dec 15, 2022 42.00 42.27 40.83 41.76 7,750,729 -3.67(-8.07%)
Dec 14, 2022 44.82 46.52 44.55 45.42 2,378,837 +0.55(+1.22%)
Dec 13, 2022 46.28 47.25 44.78 44.87 3,344,911 +2.87(+6.84%)
Dec 12, 2022 41.12 42.14 40.66 42.00 848,379 +1.04(+2.54%)
Dec 09, 2022 42.13 42.24 40.86 40.96 1,567,306 -1.25(-2.95%)
Dec 08, 2022 44.34 44.54 41.97 42.21 1,193,392 -1.13(-2.62%)
Dec 07, 2022 42.65 43.83 42.48 43.34 900,752 +0.54(+1.26%)
Dec 06, 2022 44.74 44.94 42.29 42.80 1,461,257 -1.63(-3.66%)
Dec 05, 2022 47.80 48.34 44.02 44.43 1,427,704 -3.09(-6.50%)
Dec 02, 2022 46.29 47.60 45.38 47.52 701,642 +0.63(+1.34%)
Dec 01, 2022 47.54 47.62 46.44 46.89 988,708 -0.32(-0.67%)
Nov 30, 2022 44.98 47.28 44.71 47.20 1,057,906 +2.87(+6.46%)
Nov 29, 2022 45.79 46.13 44.30 44.34 880,736 -0.68(-1.50%)
Nov 28, 2022 46.14 46.32 44.86 45.01 683,796 -2.04(-4.34%)
Nov 25, 2022 47.21 47.62 46.77 47.05 397,366 +0.22(+0.48%)
Nov 23, 2022 46.08 46.94 45.59 46.83 674,548 +0.09(+0.20%)
Nov 22, 2022 44.53 46.99 43.84 46.74 1,803,417 +2.90(+6.62%)
Nov 21, 2022 43.75 44.29 42.13 43.84 798,252 -0.97(-2.17%)
Nov 18, 2022 43.26 44.89 42.91 44.81 911,632 +0.59(+1.34%)
Nov 17, 2022 45.34 45.47 42.81 44.22 1,786,307 -1.63(-3.56%)
Nov 16, 2022 45.73 46.10 44.98 45.85 662,014 +0.12(+0.26%)
Nov 15, 2022 47.77 47.77 43.85 45.73 1,637,637 -0.46(-1.00%)
Nov 14, 2022 47.29 47.43 46.01 46.19 1,258,185 -0.73(-1.56%)
Nov 11, 2022 46.81 50.30 46.57 46.92 7,150,858 +0.76(+1.65%)
Nov 10, 2022 47.50 48.36 46.06 46.16 1,732,667 +0.39(+0.85%)
Nov 09, 2022 50.46 50.68 45.08 45.77 2,414,189 -5.25(-10.29%)
Nov 08, 2022 54.43 54.75 50.14 51.02 3,012,670 -3.40(-6.25%)
Nov 07, 2022 54.16 55.21 53.94 54.43 1,493,274 +0.79(+1.47%)
Nov 04, 2022 53.17 55.95 52.58 53.64 1,692,845 +1.89(+3.66%)
Nov 03, 2022 50.52 52.64 50.15 51.75 1,895,397 +0.67(+1.31%)
Nov 02, 2022 52.16 51.08 4,709,190 +0.54(+1.06%)
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.