Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 14.17 14.27 14.04 14.07 125,392 -0.02(-0.12%)
Aug 29, 2019 13.64 14.26 13.52 14.09 177,700 +0.53(+3.88%)
Aug 28, 2019 13.27 13.76 13.20 13.57 132,408 +0.25(+1.91%)
Aug 27, 2019 13.27 13.60 12.94 13.31 73,705 +0.10(+0.73%)
Aug 26, 2019 13.04 13.43 12.53 13.21 105,800 +0.24(+1.83%)
Aug 23, 2019 13.36 13.57 12.85 12.98 114,801 -0.33(-2.51%)
Aug 22, 2019 14.37 14.40 12.74 13.31 274,683 -1.00(-6.99%)
Aug 21, 2019 14.65 14.66 14.11 14.31 123,850 -0.05(-0.37%)
Aug 20, 2019 14.52 14.57 14.23 14.36 136,868 -0.04(-0.24%)
Aug 19, 2019 13.68 14.52 13.67 14.40 555,763 +0.78(+5.74%)
Aug 16, 2019 13.33 13.65 12.98 13.62 486,993 +0.36(+2.72%)
Aug 15, 2019 12.51 13.30 12.51 13.26 217,742 +0.76(+6.11%)
Aug 14, 2019 12.05 12.78 11.90 12.49 1,726,068 +0.29(+2.37%)
Aug 13, 2019 10.77 12.26 10.77 12.20 313,867 +0.90(+7.92%)
Aug 12, 2019 10.76 11.49 10.40 11.31 470,800 +0.64(+6.01%)
Aug 09, 2019 11.30 11.30 10.63 10.67 153,637 -0.41(-3.72%)
Aug 08, 2019 10.53 11.10 10.47 11.08 292,350 +0.86(+8.42%)
Aug 07, 2019 9.904 10.24 9.702 10.22 105,787 +0.11(+1.04%)
Aug 06, 2019 10.46 10.55 10.09 10.12 279,958 -0.18(-1.79%)
Aug 05, 2019 10.13 10.36 10.10 10.30 78,229 +0.00(+0.00%)
Aug 02, 2019 10.32 10.59 10.11 10.30 43,619 +0.08(+0.77%)
Aug 01, 2019 10.48 10.78 10.10 10.22 184,365 -0.21(-2.02%)
Jul 31, 2019 10.85 10.89 10.31 10.43 104,479 -0.38(-3.49%)
Jul 30, 2019 10.32 10.93 10.32 10.81 215,786 +0.49(+4.77%)
Jul 29, 2019 10.69 10.73 10.11 10.32 108,337 -0.45(-4.16%)
Jul 26, 2019 10.94 10.96 10.72 10.76 153,637 -0.17(-1.53%)
Jul 25, 2019 11.03 11.14 10.83 10.93 78,016 -0.12(-1.11%)
Jul 24, 2019 11.12 11.12 10.80 11.05 118,123 -0.08(-0.71%)
Jul 23, 2019 11.02 11.15 10.81 11.13 64,288 +0.15(+1.36%)
Jul 22, 2019 10.91 11.12 10.81 10.98 75,707 +0.05(+0.48%)
Jul 19, 2019 10.91 11.06 10.82 10.93 44,303 +0.05(+0.48%)
Jul 18, 2019 10.60 11.13 10.27 10.88 411,598 +0.43(+4.12%)
Jul 17, 2019 10.33 10.57 10.08 10.45 127,694 +0.11(+1.02%)
Jul 16, 2019 10.22 10.62 10.22 10.34 51,552 +0.07(+0.68%)
Jul 15, 2019 10.30 10.40 10.07 10.27 27,560 +0.00(+0.00%)
Jul 12, 2019 10.29 10.48 10.07 10.27 42,708 +0.09(+0.86%)
Jul 11, 2019 10.37 10.40 10.06 10.19 48,116 -0.26(-2.52%)
Jul 10, 2019 10.20 10.66 10.01 10.45 66,305 +0.25(+2.41%)
Jul 09, 2019 10.23 10.29 9.975 10.20 48,404 +0.01(+0.09%)
Jul 08, 2019 10.05 10.29 9.790 10.19 44,630 +0.17(+1.66%)
Jul 05, 2019 10.34 10.51 9.904 10.03 49,542 -0.37(-3.55%)
Jul 03, 2019 10.02 10.43 9.904 10.40 47,264 +0.41(+4.13%)
Jul 02, 2019 10.16 10.40 9.755 9.983 258,995 -0.44(-4.21%)
Jul 01, 2019 10.36 10.53 9.773 10.42 126,798 +0.14(+1.37%)
Jun 28, 2019 9.579 10.40 9.579 10.28 123,570 +0.69(+7.23%)
Jun 27, 2019 9.729 9.746 9.399 9.588 84,988 -0.11(-1.18%)
Jun 26, 2019 9.597 9.790 9.527 9.702 98,306 +0.17(+1.75%)
Jun 25, 2019 9.395 9.773 9.158 9.536 136,959 +0.23(+2.45%)
Jun 24, 2019 9.298 9.500 9.097 9.307 115,212 +0.04(+0.47%)
Jun 21, 2019 8.868 9.527 8.789 9.263 170,151 +0.43(+4.87%)
Jun 20, 2019 8.974 9.088 8.780 8.833 68,087 -0.06(-0.69%)
Jun 19, 2019 9.097 9.132 8.789 8.895 128,230 -0.18(-2.03%)
Jun 18, 2019 9.088 9.140 8.807 9.079 146,214 +0.11(+1.17%)
Jun 17, 2019 8.938 9.123 8.605 8.974 84,278 +0.04(+0.39%)
Jun 14, 2019 8.842 9.219 8.614 8.938 149,081 +0.14(+1.60%)
Jun 13, 2019 8.535 8.947 8.535 8.798 169,257 +0.29(+3.41%)
Jun 12, 2019 8.482 9.009 8.341 8.508 184,453 +0.04(+0.41%)
Jun 11, 2019 8.842 8.851 8.201 8.473 175,012 -0.31(-3.50%)
Jun 10, 2019 9.044 9.044 8.649 8.780 154,925 -0.22(-2.44%)
Jun 07, 2019 9.228 9.272 8.570 9.000 136,781 -0.21(-2.29%)
Jun 06, 2019 9.132 9.334 8.719 9.211 144,349 -0.01(-0.10%)
Jun 05, 2019 9.123 9.360 8.780 9.219 187,326 +0.11(+1.16%)
Jun 04, 2019 8.947 9.386 8.587 9.114 211,269 +0.25(+2.77%)
Jun 03, 2019 9.579 9.856 8.429 8.868 400,503 -0.68(-7.17%)
May 31, 2019 10.34 10.34 9.527 9.553 214,113 -0.78(-7.56%)
May 30, 2019 10.76 10.80 10.10 10.33 76,063 -0.42(-3.92%)
May 29, 2019 11.35 11.41 10.73 10.76 67,617 -0.58(-5.11%)
May 28, 2019 11.68 11.83 11.08 11.34 98,115 -0.27(-2.34%)
May 24, 2019 11.40 11.86 11.29 11.61 126,759 -0.14(-1.20%)
May 23, 2019 11.21 11.75 11.06 11.75 179,710 +0.46(+4.04%)
May 22, 2019 11.12 11.47 10.10 11.29 58,582 -0.10(-0.85%)
May 21, 2019 11.59 11.86 10.98 11.39 94,565 -0.04(-0.38%)
May 20, 2019 10.62 11.47 10.60 11.43 370,428 +0.81(+7.60%)
May 17, 2019 10.10 10.78 10.10 10.62 129,265 +0.68(+6.80%)
May 16, 2019 10.43 10.43 9.632 9.948 141,959 -0.28(-2.75%)
May 15, 2019 10.10 10.67 9.966 10.23 235,930 +0.27(+2.73%)
May 14, 2019 9.799 10.01 9.518 9.957 129,762 +0.20(+2.07%)
May 13, 2019 10.33 10.42 9.694 9.755 98,824 -0.67(-6.40%)
May 10, 2019 10.72 10.86 10.16 10.42 54,097 -0.37(-3.42%)
May 09, 2019 10.55 11.58 10.15 10.79 134,773 +0.18(+1.65%)
May 08, 2019 10.82 10.82 9.983 10.62 81,769 -0.08(-0.74%)
May 07, 2019 11.26 11.26 10.68 10.69 62,870 -0.41(-3.72%)
May 06, 2019 11.26 11.33 10.91 11.11 54,226 -0.22(-1.94%)
May 03, 2019 11.22 11.40 11.07 11.33 72,547 +0.17(+1.49%)
May 02, 2019 11.20 11.34 10.98 11.16 51,975 -0.03(-0.24%)
May 01, 2019 11.03 11.31 10.68 11.19 30,990 +0.16(+1.43%)
Apr 30, 2019 11.23 11.37 10.55 11.03 81,120 -0.20(-1.80%)
Apr 29, 2019 10.55 11.59 10.12 11.23 116,662 +0.83(+8.02%)
Apr 26, 2019 10.52 10.69 10.09 10.40 98,059 -0.16(-1.50%)
Apr 25, 2019 10.50 10.72 10.33 10.55 36,924 -0.01(-0.08%)
Apr 24, 2019 11.15 11.30 10.47 10.56 75,360 -0.58(-5.20%)
Apr 23, 2019 10.74 11.63 10.58 11.14 226,891 +0.58(+5.49%)
Apr 22, 2019 9.790 10.59 9.386 10.56 356,813 +1.11(+11.70%)
Apr 18, 2019 9.658 9.755 9.395 9.457 71,181 -0.25(-2.53%)
Apr 17, 2019 9.799 9.816 9.579 9.702 25,669 -0.04(-0.45%)
Apr 16, 2019 9.474 9.966 9.334 9.746 62,661 +0.30(+3.16%)
Apr 15, 2019 9.658 9.816 9.219 9.448 101,843 -0.18(-1.91%)
Apr 12, 2019 10.07 10.24 9.316 9.632 93,503 -0.39(-3.86%)
Apr 11, 2019 10.37 10.82 9.904 10.02 237,158 -0.34(-3.31%)
Apr 10, 2019 10.51 10.76 10.26 10.36 78,580 -0.11(-1.09%)
Apr 09, 2019 10.78 11.51 10.37 10.47 130,193 -0.37(-3.40%)
Apr 08, 2019 11.20 11.32 10.67 10.84 90,900 -0.26(-2.37%)
Apr 05, 2019 10.70 11.12 10.54 11.11 98,970 +0.41(+3.86%)
Apr 04, 2019 10.73 11.16 10.58 10.69 127,702 -0.07(-0.65%)
Apr 03, 2019 10.24 10.80 9.983 10.76 177,275 +0.75(+7.45%)
Apr 02, 2019 9.860 10.32 9.746 10.02 112,974 +0.25(+2.52%)
Apr 01, 2019 10.32 10.57 9.413 9.773 269,330 -0.48(-4.71%)
Mar 29, 2019 8.991 10.47 8.385 10.26 655,208 +1.55(+17.86%)
Mar 28, 2019 8.297 9.125 8.201 8.701 1,757,479 +0.35(+4.21%)
Mar 27, 2019 8.587 8.710 7.815 8.350 251,857 -0.19(-2.26%)
Mar 26, 2019 8.649 8.938 8.438 8.543 52,561 -0.11(-1.22%)
Mar 25, 2019 8.956 9.155 8.394 8.649 131,028 -0.27(-3.05%)
Mar 22, 2019 9.474 9.527 8.824 8.921 229,829 -0.61(-6.45%)
Mar 21, 2019 9.606 9.852 9.347 9.536 204,840 -0.03(-0.28%)
Mar 20, 2019 9.825 10.12 9.360 9.562 372,227 -0.30(-3.03%)
Mar 19, 2019 9.834 10.14 9.667 9.860 606,239 -0.02(-0.18%)
Mar 18, 2019 9.026 10.14 9.026 9.878 813,585 +0.85(+9.44%)
Mar 15, 2019 9.667 9.764 8.719 9.026 482,323 -0.69(-7.14%)
Mar 14, 2019 10.49 10.49 9.132 9.720 782,363 -0.81(-7.67%)
Mar 13, 2019 10.98 10.98 10.32 10.53 339,177 -0.42(-3.85%)
Mar 12, 2019 11.26 11.42 10.59 10.95 305,229 -0.25(-2.27%)
Mar 11, 2019 12.60 12.63 10.98 11.20 627,016 -1.33(-10.64%)
Mar 08, 2019 12.87 12.91 12.53 12.54 140,654 -0.22(-1.72%)
Mar 07, 2019 12.73 12.91 12.57 12.76 170,010 +0.02(+0.14%)
Mar 06, 2019 12.86 12.91 12.47 12.74 263,250 -0.12(-0.96%)
Mar 05, 2019 12.95 12.95 12.65 12.86 227,972 -0.09(-0.68%)
Mar 04, 2019 14.00 14.14 12.43 12.95 465,020 -1.02(-7.29%)
Mar 01, 2019 13.67 14.09 13.48 13.97 126,303 +0.43(+3.18%)
Feb 28, 2019 13.70 14.05 13.17 13.54 232,250 -0.19(-1.41%)
Feb 27, 2019 12.81 13.90 12.54 13.73 278,528 +0.90(+6.98%)
Feb 26, 2019 12.33 13.03 12.31 12.84 286,960 +0.54(+4.43%)
Feb 25, 2019 12.34 12.86 12.20 12.29 459,961 +0.00(+0.00%)
Feb 22, 2019 12.34 12.34 12.29 12.29 93,161 -0.02(-0.14%)
Feb 21, 2019 12.37 12.38 12.25 12.31 103,678 -0.04(-0.36%)
Feb 20, 2019 12.29 12.35 12.20 12.35 332,378 +0.06(+0.50%)
Feb 19, 2019 12.31 12.36 12.29 12.29 120,715 -0.01(-0.07%)
Feb 15, 2019 12.31 12.36 12.28 12.30 187,121 +0.01(+0.07%)
Feb 14, 2019 12.33 12.35 12.25 12.29 53,110 +0.00(+0.00%)
Feb 13, 2019 12.39 12.42 11.96 12.29 102,873 -0.06(-0.50%)
Feb 12, 2019 12.32 12.47 12.25 12.35 141,864 -0.02(-0.14%)
Feb 11, 2019 12.49 12.49 12.30 12.37 242,050 +0.08(+0.64%)
Feb 08, 2019 12.26 12.52 12.25 12.29 261,946 -0.05(-0.43%)
Feb 07, 2019 12.36 12.37 12.20 12.35 456,218 +0.05(+0.43%)
Feb 06, 2019 12.34 12.34 12.16 12.29 463,872 +0.02(+0.14%)
Feb 05, 2019 12.29 12.40 12.16 12.28 607,183 -0.01(-0.07%)
Feb 04, 2019 12.26 12.34 12.13 12.28 329,317 +0.04(+0.29%)
Feb 01, 2019 11.85 12.29 11.80 12.25 1,121,588 +0.77(+6.73%)
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.