Indicators

New Fortress Energy Llc (NQ: NFE )

26.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.59	28.86	28.25	28.30	1,057,434	-0.11(-0.38%)
Jul 28, 2023	27.86	28.41	27.83	28.40	741,250	+0.68(+2.47%)
Jul 27, 2023	28.21	28.25	27.50	27.72	1,350,846	-0.45(-1.58%)
Jul 26, 2023	28.08	28.43	27.66	28.17	934,660	-0.07(-0.25%)
Jul 25, 2023	28.64	28.84	28.22	28.24	1,353,810	-0.72(-2.50%)
Jul 24, 2023	28.99	29.78	28.88	28.96	785,987	+0.14(+0.48%)
Jul 21, 2023	29.00	29.04	28.43	28.82	1,211,093	+0.16(+0.55%)
Jul 20, 2023	28.57	28.78	28.36	28.66	749,283	+0.18(+0.63%)
Jul 19, 2023	28.22	28.80	28.22	28.48	930,479	+0.32(+1.13%)
Jul 18, 2023	26.95	28.27	26.95	28.17	1,295,066	+1.23(+4.56%)
Jul 17, 2023	26.14	27.17	26.05	26.94	1,121,420	+0.80(+3.07%)
Jul 14, 2023	27.30	27.32	26.11	26.14	948,449	-1.29(-4.70%)
Jul 13, 2023	27.66	28.01	27.24	27.42	754,594	-0.07(-0.25%)
Jul 12, 2023	27.97	28.06	26.98	27.49	1,268,445	+0.08(+0.29%)
Jul 11, 2023	27.70	27.92	27.32	27.41	888,637	+0.03(+0.11%)
Jul 10, 2023	27.15	27.43	26.82	27.38	1,098,145	+0.23(+0.84%)
Jul 07, 2023	25.60	27.40	25.60	27.16	2,208,034	+1.56(+6.08%)
Jul 06, 2023	26.40	26.50	25.14	25.60	1,575,797	-1.16(-4.33%)
Jul 05, 2023	26.35	26.86	26.07	26.76	1,289,523	+0.36(+1.35%)

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.