Skip to main content

New Fortress Energy Llc (NQ: NFE )

30.32 +0.72 (+2.43%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 03, 2023 29.81 30.52 29.19 29.33 1,449,881 +0.26(+0.88%)
Mar 31, 2023 28.19 29.12 28.19 29.07 997,043 +1.01(+3.59%)
Mar 30, 2023 28.09 28.63 27.52 28.06 1,256,701 +0.21(+0.74%)
Mar 29, 2023 27.80 28.08 27.50 27.86 980,680 +0.40(+1.44%)
Mar 28, 2023 27.26 27.93 27.12 27.46 904,914 +0.07(+0.25%)
Mar 27, 2023 27.39 27.59 26.60 27.39 1,102,919 +0.46(+1.72%)
Mar 24, 2023 26.42 26.95 25.82 26.93 1,199,086 -0.08(-0.29%)
Mar 23, 2023 27.93 28.47 26.45 27.01 1,366,749 -0.85(-3.05%)
Mar 22, 2023 28.59 28.81 27.79 27.86 1,237,737 -0.84(-2.93%)
Mar 21, 2023 27.84 29.00 27.70 28.70 1,528,034 +1.58(+5.83%)
Mar 20, 2023 27.15 27.80 26.88 27.11 1,314,708 +0.10(+0.37%)
Mar 17, 2023 28.35 28.35 26.25 27.02 3,517,903 -1.22(-4.34%)
Mar 16, 2023 27.62 28.59 27.38 28.24 1,601,471 +0.18(+0.63%)
Mar 15, 2023 29.04 29.31 27.59 28.06 2,620,754 -2.20(-7.28%)
Mar 14, 2023 30.72 31.72 29.46 30.27 1,964,492 -0.04(-0.13%)
Mar 13, 2023 30.23 30.97 29.46 30.31 1,491,389 -0.80(-2.56%)
Mar 10, 2023 32.16 32.22 30.69 31.10 2,019,567 -1.24(-3.83%)
Mar 09, 2023 33.13 33.75 32.22 32.34 1,392,637 -0.96(-2.90%)
Mar 08, 2023 33.68 34.11 32.93 33.31 715,221 -0.51(-1.51%)
Mar 07, 2023 34.86 34.99 33.74 33.82 1,488,591 -0.42(-1.24%)
Mar 06, 2023 34.95 35.28 33.98 34.24 1,893,618 -1.34(-3.76%)
Mar 03, 2023 33.81 35.75 33.51 35.58 2,341,829 +1.87(+5.55%)
Mar 02, 2023 32.55 33.91 32.35 33.71 2,167,776 +0.89(+2.70%)
Mar 01, 2023 32.69 33.26 32.18 32.83 3,007,320 +0.35(+1.09%)
Feb 28, 2023 37.75 37.90 31.99 32.47 9,059,818 -5.66(-14.84%)
Feb 27, 2023 38.17 38.75 37.87 38.13 1,721,331 +0.03(+0.08%)
Feb 24, 2023 38.47 38.75 37.50 38.10 1,112,801 -0.82(-2.10%)
Feb 23, 2023 37.77 38.98 37.69 38.92 1,279,695 +1.95(+5.27%)
Feb 22, 2023 36.18 37.02 35.75 36.97 798,492 +0.77(+2.12%)
Feb 21, 2023 36.39 36.87 35.74 36.20 1,068,043 -0.78(-2.10%)
Feb 17, 2023 37.92 37.92 36.45 36.98 1,160,105 -1.57(-4.06%)
Feb 16, 2023 38.73 39.58 38.50 38.55 641,507 -0.82(-2.08%)
Feb 15, 2023 38.87 39.47 38.23 39.36 600,278 -0.12(-0.30%)
Feb 14, 2023 38.80 40.06 38.47 39.48 598,063 +0.33(+0.85%)
Feb 13, 2023 39.47 39.84 39.01 39.15 538,950 -0.24(-0.60%)
Feb 10, 2023 38.89 39.47 38.28 39.38 815,071 +0.70(+1.81%)
Feb 09, 2023 39.57 39.94 38.42 38.68 1,082,604 -0.67(-1.70%)
Feb 08, 2023 39.57 40.31 39.25 39.35 2,496,508 -0.54(-1.36%)
Feb 07, 2023 38.29 39.95 37.84 39.89 1,598,144 +1.75(+4.59%)
Feb 06, 2023 40.02 40.17 37.89 38.14 1,599,535 -0.51(-1.33%)
Feb 03, 2023 39.52 40.94 38.36 38.66 1,388,129 -1.19(-3.00%)
Feb 02, 2023 39.80 40.42 39.27 39.85 2,016,012 +0.55(+1.41%)
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.