Indicators

New Fortress Energy Llc (NQ: NFE )

27.11 -0.13 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.51	30.38	29.14	29.92	853,751	+0.51(+1.75%)
Apr 27, 2023	28.66	29.60	28.39	29.41	1,067,527	+0.94(+3.30%)
Apr 26, 2023	28.99	29.08	28.22	28.47	757,303	-0.52(-1.81%)
Apr 25, 2023	29.64	29.82	28.72	28.99	955,319	-1.19(-3.93%)
Apr 24, 2023	29.29	30.23	28.94	30.18	959,038	+0.62(+2.11%)
Apr 21, 2023	30.19	30.31	29.44	29.55	1,192,219	-0.42(-1.42%)
Apr 20, 2023	29.74	30.03	29.17	29.98	1,023,354	+0.60(+2.05%)
Apr 19, 2023	29.48	29.74	29.05	29.38	718,553	-0.48(-1.62%)
Apr 18, 2023	30.07	30.07	29.21	29.86	863,119	-0.07(-0.23%)
Apr 17, 2023	30.26	30.39	29.59	29.93	1,079,518	-0.20(-0.66%)
Apr 14, 2023	30.62	30.62	29.36	30.13	917,122	-0.32(-1.04%)
Apr 13, 2023	30.39	30.90	29.94	30.44	833,671	+0.03(+0.10%)
Apr 12, 2023	30.87	30.95	30.05	30.41	879,710	-0.04(-0.13%)
Apr 11, 2023	29.57	30.93	29.50	30.45	1,595,717	+1.29(+4.44%)
Apr 10, 2023	28.32	29.40	28.16	29.16	1,322,403	+1.44(+5.20%)
Apr 06, 2023	28.15	28.21	27.68	27.72	654,009	-0.45(-1.61%)
Apr 05, 2023	28.57	28.59	27.74	28.17	1,142,377	-0.46(-1.62%)
Apr 04, 2023	29.44	29.49	28.36	28.64	1,148,216	-0.69(-2.36%)

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.