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 (%)
Dec 29, 2023	38.10	38.10	37.51	37.61	782,731	-0.56(-1.46%)
Dec 28, 2023	38.36	38.93	38.07	38.17	902,668	-0.31(-0.80%)
Dec 27, 2023	38.80	38.80	37.90	38.48	569,905	-0.43(-1.10%)
Dec 26, 2023	37.83	39.14	37.83	38.91	1,172,509	+1.29(+3.42%)
Dec 22, 2023	37.19	37.87	37.09	37.62	883,276	+0.69(+1.86%)
Dec 21, 2023	36.51	37.11	36.01	36.94	809,888	+1.04(+2.89%)
Dec 20, 2023	37.17	37.17	35.88	35.90	1,081,162	-1.01(-2.73%)
Dec 19, 2023	36.93	37.18	36.46	36.91	904,365	-0.21(-0.56%)
Dec 18, 2023	37.90	38.51	37.05	37.12	817,586	-0.42(-1.12%)
Dec 15, 2023	37.73	37.98	37.09	37.53	1,419,365	-0.35(-0.92%)
Dec 14, 2023	37.10	38.43	37.10	37.88	1,527,143	+1.54(+4.22%)
Dec 13, 2023	36.34	36.40	35.07	36.35	2,390,952	-0.01(-0.03%)
Dec 12, 2023	36.93	36.93	36.01	36.36	1,273,478	-0.84(-2.25%)
Dec 11, 2023	37.29	37.48	36.84	37.20	1,109,225	-0.47(-1.24%)
Dec 08, 2023	37.52	38.26	37.08	37.66	1,004,327	+0.48(+1.28%)
Dec 07, 2023	38.21	38.40	37.02	37.19	1,174,132	-0.88(-2.32%)
Dec 06, 2023	38.73	39.08	37.93	38.07	954,115	-0.17(-0.44%)
Dec 05, 2023	39.19	39.48	37.94	38.24	1,022,899	-0.78(-1.99%)
Dec 04, 2023	39.03	39.81	38.48	39.01	1,836,608	-0.47(-1.18%)

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.