Indicators

New Fortress Energy Llc (NQ: NFE )

25.13 -0.12 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.33	12.52	11.82	12.34	149,868	-0.23(-1.82%)
Feb 27, 2020	13.60	13.63	12.51	12.57	140,135	-1.25(-9.03%)
Feb 26, 2020	13.76	14.33	13.66	13.81	107,878	-0.10(-0.69%)
Feb 25, 2020	14.06	14.06	13.56	13.91	131,690	-0.11(-0.81%)
Feb 24, 2020	13.92	14.20	13.83	14.02	94,877	-0.27(-1.90%)
Feb 21, 2020	14.02	14.37	13.95	14.30	52,271	+0.20(+1.43%)
Feb 20, 2020	14.41	14.50	13.92	14.09	41,160	-0.31(-2.13%)
Feb 19, 2020	14.49	14.71	14.32	14.40	105,480	-0.09(-0.61%)
Feb 18, 2020	14.27	14.80	14.08	14.49	106,923	+0.35(+2.48%)
Feb 14, 2020	14.34	14.80	13.85	14.14	39,175	-0.21(-1.47%)
Feb 13, 2020	14.54	14.61	14.06	14.35	56,425	-0.24(-1.63%)
Feb 12, 2020	14.56	14.90	14.55	14.59	38,125	+0.06(+0.42%)
Feb 11, 2020	14.23	14.53	14.14	14.52	50,079	+0.36(+2.54%)
Feb 10, 2020	14.03	14.31	13.96	14.16	248,347	+0.00(+0.00%)
Feb 07, 2020	14.14	14.37	13.87	14.16	315,794	+0.09(+0.62%)
Feb 06, 2020	14.03	14.08	13.63	14.08	158,635	+0.16(+1.14%)
Feb 05, 2020	13.87	14.04	13.72	13.92	52,643	+0.13(+0.96%)
Feb 04, 2020	13.71	14.10	13.71	13.79	98,083	+0.21(+1.55%)

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.