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 (%)
Apr 29, 2022	35.95	36.87	34.58	34.77	800,861	-1.10(-3.07%)
Apr 28, 2022	36.44	37.49	34.52	35.87	1,348,847	+0.04(+0.13%)
Apr 27, 2022	36.28	36.47	35.30	35.83	1,182,401	-0.03(-0.08%)
Apr 26, 2022	36.33	36.62	34.62	35.85	1,122,507	-0.21(-0.57%)
Apr 25, 2022	35.75	36.28	34.81	36.06	1,475,582	-0.20(-0.54%)
Apr 22, 2022	36.81	37.99	35.97	36.26	1,247,262	-0.64(-1.73%)
Apr 21, 2022	41.35	41.36	36.55	36.89	1,568,088	-3.46(-8.58%)
Apr 20, 2022	40.83	41.10	39.86	40.35	1,198,280	-0.25(-0.62%)
Apr 19, 2022	40.16	41.11	39.92	40.61	1,401,966	+0.26(+0.64%)
Apr 18, 2022	40.31	40.87	39.68	40.35	1,009,928	+0.48(+1.21%)
Apr 14, 2022	38.75	40.04	38.21	39.86	897,071	+0.77(+1.97%)
Apr 13, 2022	37.81	39.30	37.81	39.09	981,386	+1.47(+3.91%)
Apr 12, 2022	37.58	38.47	36.66	37.62	1,206,274	+0.60(+1.62%)
Apr 11, 2022	36.99	37.75	35.78	37.02	1,485,182	-0.32(-0.86%)
Apr 08, 2022	37.52	38.00	36.52	37.34	1,433,218	-0.18(-0.48%)
Apr 07, 2022	38.53	38.53	35.47	37.52	2,745,453	+0.42(+1.14%)
Apr 06, 2022	37.78	37.93	36.22	37.10	5,556,530	-3.34(-8.27%)
Apr 05, 2022	43.12	43.93	40.40	40.44	3,325,613	-2.85(-6.59%)
Apr 04, 2022	42.16	44.20	41.35	43.30	3,876,601	+3.02(+7.50%)

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.