Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Fortress Energy Llc (NQ: NFE )

27.48 +0.99 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.23 11.37 10.55 11.03 81,120 -0.20(-1.80%)
Apr 29, 2019 10.55 11.59 10.12 11.23 116,662 +0.83(+8.02%)
Apr 26, 2019 10.52 10.69 10.09 10.40 98,059 -0.16(-1.50%)
Apr 25, 2019 10.50 10.72 10.33 10.55 36,924 -0.01(-0.08%)
Apr 24, 2019 11.15 11.30 10.47 10.56 75,360 -0.58(-5.20%)
Apr 23, 2019 10.74 11.63 10.58 11.14 226,891 +0.58(+5.49%)
Apr 22, 2019 9.790 10.59 9.386 10.56 356,813 +1.11(+11.70%)
Apr 18, 2019 9.658 9.755 9.395 9.457 71,181 -0.25(-2.53%)
Apr 17, 2019 9.799 9.816 9.579 9.702 25,669 -0.04(-0.45%)
Apr 16, 2019 9.474 9.966 9.334 9.746 62,661 +0.30(+3.16%)
Apr 15, 2019 9.658 9.816 9.219 9.448 101,843 -0.18(-1.91%)
Apr 12, 2019 10.07 10.24 9.316 9.632 93,503 -0.39(-3.86%)
Apr 11, 2019 10.37 10.82 9.904 10.02 237,158 -0.34(-3.31%)
Apr 10, 2019 10.51 10.76 10.26 10.36 78,580 -0.11(-1.09%)
Apr 09, 2019 10.78 11.51 10.37 10.47 130,193 -0.37(-3.40%)
Apr 08, 2019 11.20 11.32 10.67 10.84 90,900 -0.26(-2.37%)
Apr 05, 2019 10.70 11.12 10.54 11.11 98,970 +0.41(+3.86%)
Apr 04, 2019 10.73 11.16 10.58 10.69 127,702 -0.07(-0.65%)
Apr 03, 2019 10.24 10.80 9.983 10.76 177,275 +0.75(+7.45%)
Apr 02, 2019 9.860 10.32 9.746 10.02 112,974 +0.25(+2.52%)
Apr 01, 2019 10.32 10.57 9.413 9.773 269,330 -0.48(-4.71%)
Mar 29, 2019 8.991 10.47 8.385 10.26 655,208 +1.55(+17.86%)
Mar 28, 2019 8.297 9.125 8.201 8.701 1,757,479 +0.35(+4.21%)
Mar 27, 2019 8.587 8.710 7.815 8.350 251,857 -0.19(-2.26%)
Mar 26, 2019 8.649 8.938 8.438 8.543 52,561 -0.11(-1.22%)
Mar 25, 2019 8.956 9.155 8.394 8.649 131,028 -0.27(-3.05%)
Mar 22, 2019 9.474 9.527 8.824 8.921 229,829 -0.61(-6.45%)
Mar 21, 2019 9.606 9.852 9.347 9.536 204,840 -0.03(-0.28%)
Mar 20, 2019 9.825 10.12 9.360 9.562 372,227 -0.30(-3.03%)
Mar 19, 2019 9.834 10.14 9.667 9.860 606,239 -0.02(-0.18%)
Mar 18, 2019 9.026 10.14 9.026 9.878 813,585 +0.85(+9.44%)
Mar 15, 2019 9.667 9.764 8.719 9.026 482,323 -0.69(-7.14%)
Mar 14, 2019 10.49 10.49 9.132 9.720 782,363 -0.81(-7.67%)
Mar 13, 2019 10.98 10.98 10.32 10.53 339,177 -0.42(-3.85%)
Mar 12, 2019 11.26 11.42 10.59 10.95 305,229 -0.25(-2.27%)
Mar 11, 2019 12.60 12.63 10.98 11.20 627,016 -1.33(-10.64%)
Mar 08, 2019 12.87 12.91 12.53 12.54 140,654 -0.22(-1.72%)
Mar 07, 2019 12.73 12.91 12.57 12.76 170,010 +0.02(+0.14%)
Mar 06, 2019 12.86 12.91 12.47 12.74 263,250 -0.12(-0.96%)
Mar 05, 2019 12.95 12.95 12.65 12.86 227,972 -0.09(-0.68%)
Mar 04, 2019 14.00 14.14 12.43 12.95 465,020 -1.02(-7.29%)
Mar 01, 2019 13.67 14.09 13.48 13.97 126,303 +0.43(+3.18%)
Feb 28, 2019 13.70 14.05 13.17 13.54 232,250 -0.19(-1.41%)
Feb 27, 2019 12.81 13.90 12.54 13.73 278,528 +0.90(+6.98%)
Feb 26, 2019 12.33 13.03 12.31 12.84 286,960 +0.54(+4.43%)
Feb 25, 2019 12.34 12.86 12.20 12.29 459,961 +0.00(+0.00%)
Feb 22, 2019 12.34 12.34 12.29 12.29 93,161 -0.02(-0.14%)
Feb 21, 2019 12.37 12.38 12.25 12.31 103,678 -0.04(-0.36%)
Feb 20, 2019 12.29 12.35 12.20 12.35 332,378 +0.06(+0.50%)
Feb 19, 2019 12.31 12.36 12.29 12.29 120,715 -0.01(-0.07%)
Feb 15, 2019 12.31 12.36 12.28 12.30 187,121 +0.01(+0.07%)
Feb 14, 2019 12.33 12.35 12.25 12.29 53,110 +0.00(+0.00%)
Feb 13, 2019 12.39 12.42 11.96 12.29 102,873 -0.06(-0.50%)
Feb 12, 2019 12.32 12.47 12.25 12.35 141,864 -0.02(-0.14%)
Feb 11, 2019 12.49 12.49 12.30 12.37 242,050 +0.08(+0.64%)
Feb 08, 2019 12.26 12.52 12.25 12.29 261,946 -0.05(-0.43%)
Feb 07, 2019 12.36 12.37 12.20 12.35 456,218 +0.05(+0.43%)
Feb 06, 2019 12.34 12.34 12.16 12.29 463,872 +0.02(+0.14%)
Feb 05, 2019 12.29 12.40 12.16 12.28 607,183 -0.01(-0.07%)
Feb 04, 2019 12.26 12.34 12.13 12.28 329,317 +0.04(+0.29%)
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.