Indicators

New Fortress Energy Llc (NQ: NFE )

26.66 +0.79 (+3.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.16			19.62	683,849	+1.47(+8.12%)
Jan 28, 2022	17.60	18.22	17.35	18.15	483,333	+0.30(+1.70%)
Jan 27, 2022	18.32	18.59	17.35	17.85	618,229	-0.11(-0.60%)
Jan 26, 2022	19.21	19.54	17.80	17.95	1,237,676	-0.79(-4.20%)
Jan 25, 2022	18.90	19.07	17.85	18.74	781,411	-0.14(-0.76%)
Jan 24, 2022	18.01	18.90	17.13	18.88	1,006,368	+0.56(+3.07%)
Jan 21, 2022	19.93	20.00	18.29	18.32	1,286,970	-2.01(-9.89%)
Jan 20, 2022	20.57	21.43	20.24	20.33	503,254	-0.10(-0.48%)
Jan 19, 2022	20.54	21.13	20.34	20.43	797,655	+0.01(+0.04%)
Jan 18, 2022	21.32	21.53	20.20	20.42	795,469	-1.11(-5.15%)
Jan 14, 2022				21.53	0	+0.38(+1.82%)
Jan 13, 2022	21.63	21.93	20.90	21.14	930,329	-0.41(-1.91%)
Jan 12, 2022	22.11	22.11	21.15	21.55	656,930	-0.24(-1.11%)
Jan 11, 2022	20.70	21.96	20.44	21.80	709,263	+1.17(+5.68%)
Jan 10, 2022	21.36	21.45	19.88	20.63	960,074	-0.75(-3.51%)
Jan 07, 2022	21.61	21.61	20.86	21.38	864,175	-0.36(-1.64%)
Jan 06, 2022	21.93	22.28	21.01	21.73	935,243	+0.01(+0.04%)
Jan 05, 2022	22.94	23.07	21.67	21.72	877,875	-1.03(-4.52%)
Jan 04, 2022	22.64	22.89	22.23	22.75	581,870	+0.38(+1.72%)

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.