Skip to main content

New Fortress Energy Llc (NQ: NFE )

30.59 +0.99 (+3.34%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.96 37.68 36.43 37.66 2,296,396 +1.50(+4.13%)
Jan 30, 2023 36.70 37.15 35.96 36.16 1,847,292 -0.89(-2.41%)
Jan 27, 2023 35.94 37.28 35.82 37.06 1,711,229 +0.91(+2.52%)
Jan 26, 2023 36.42 36.73 35.25 36.14 1,080,392 +0.10(+0.27%)
Jan 25, 2023 35.71 36.08 34.62 36.05 1,611,467 +0.19(+0.54%)
Jan 24, 2023 35.09 35.98 34.81 35.85 1,505,573 +0.58(+1.65%)
Jan 23, 2023 34.46 35.57 34.36 35.27 1,031,439 +0.92(+2.69%)
Jan 20, 2023 32.94 35.05 32.78 34.35 2,722,743 +1.66(+5.08%)
Jan 19, 2023 34.52 34.60 32.49 32.69 3,516,107 -2.13(-6.11%)
Jan 18, 2023 36.19 36.31 34.52 34.81 2,822,144 -1.29(-3.58%)
Jan 17, 2023 37.72 37.83 35.02 36.10 2,717,242 -1.60(-4.25%)
Jan 13, 2023 38.80 38.80 37.54 37.71 1,342,462 -1.24(-3.19%)
Jan 12, 2023 38.09 39.08 37.17 38.95 1,107,914 +1.00(+2.64%)
Jan 11, 2023 38.04 38.29 37.58 37.95 857,953 +0.34(+0.90%)
Jan 10, 2023 37.87 37.94 36.90 37.61 1,069,867 -0.14(-0.36%)
Jan 09, 2023 37.86 38.41 37.69 37.75 1,896,951 +0.85(+2.32%)
Jan 06, 2023 36.17 37.12 35.39 36.89 1,543,268 +1.12(+3.12%)
Jan 05, 2023 35.30 36.01 34.58 35.77 1,758,850 +0.45(+1.26%)
Jan 04, 2023 34.70 35.87 34.26 35.33 1,109,564 +0.21(+0.61%)
Jan 03, 2023 38.39 38.61 34.49 35.11 2,898,371 -3.16(-8.24%)
Dec 30, 2022 37.46 38.38 37.31 38.27 928,717 +0.33(+0.88%)
Dec 29, 2022 36.57 38.18 36.37 37.94 1,325,620 +1.52(+4.19%)
Dec 28, 2022 37.48 37.55 36.03 36.41 1,284,943 -1.22(-3.24%)
Dec 27, 2022 38.72 38.92 37.25 37.63 1,342,956 -1.07(-2.77%)
Dec 23, 2022 38.19 38.78 37.31 38.70 1,148,048 +0.84(+2.22%)
Dec 22, 2022 39.24 39.32 36.83 37.86 2,173,560 -1.67(-4.22%)
Dec 21, 2022 38.98 40.15 38.49 39.53 1,553,109 +1.23(+3.20%)
Dec 20, 2022 38.62 39.60 38.18 38.31 1,161,727 -0.39(-1.00%)
Dec 19, 2022 39.88 40.13 38.43 38.69 2,450,089 -1.14(-2.85%)
Dec 16, 2022 40.04 40.44 39.16 39.83 2,961,073 -0.71(-1.75%)
Dec 15, 2022 40.78 41.04 39.64 40.54 7,983,784 -3.56(-8.07%)
Dec 14, 2022 43.51 45.16 43.25 44.10 2,450,366 +0.53(+1.22%)
Dec 13, 2022 44.93 45.87 43.47 43.56 3,445,489 +2.79(+6.84%)
Dec 12, 2022 39.92 40.91 39.47 40.78 873,889 +1.01(+2.54%)
Dec 09, 2022 40.90 41.00 39.67 39.77 1,614,433 -1.21(-2.95%)
Dec 08, 2022 43.04 43.24 40.74 40.98 1,229,276 -1.10(-2.62%)
Dec 07, 2022 41.41 42.55 41.24 42.08 927,837 +0.52(+1.26%)
Dec 06, 2022 43.44 43.63 41.06 41.55 1,505,195 -1.58(-3.66%)
Dec 05, 2022 46.41 46.93 42.74 43.13 1,470,633 -3.00(-6.50%)
Dec 02, 2022 44.94 46.21 44.06 46.13 722,739 +0.61(+1.34%)
Dec 01, 2022 46.16 46.23 45.09 45.52 1,018,437 -0.31(-0.67%)
Nov 30, 2022 43.66 45.90 43.40 45.82 1,089,716 +2.78(+6.46%)
Nov 29, 2022 44.46 44.78 43.01 43.04 907,218 -0.66(-1.50%)
Nov 28, 2022 44.79 44.97 43.55 43.70 704,357 -1.98(-4.34%)
Nov 25, 2022 45.83 46.23 45.41 45.68 409,314 +0.22(+0.48%)
Nov 23, 2022 44.73 45.57 44.26 45.46 694,831 +0.09(+0.20%)
Nov 22, 2022 43.23 45.62 42.56 45.37 1,857,643 +2.82(+6.62%)
Nov 21, 2022 42.47 43.00 40.90 42.56 822,255 -0.95(-2.17%)
Nov 18, 2022 42.00 43.58 41.66 43.50 939,043 +0.58(+1.34%)
Nov 17, 2022 44.01 44.14 41.56 42.92 1,840,020 -1.58(-3.56%)
Nov 16, 2022 44.39 44.75 43.66 44.51 681,920 +0.12(+0.26%)
Nov 15, 2022 46.37 46.37 42.57 44.39 1,686,879 -0.45(-1.00%)
Nov 14, 2022 45.91 46.05 44.66 44.84 1,296,017 -0.71(-1.56%)
Nov 11, 2022 45.45 48.83 45.21 45.55 7,365,876 +0.74(+1.65%)
Nov 10, 2022 46.11 46.94 44.72 44.82 1,784,766 +0.38(+0.85%)
Nov 09, 2022 48.98 49.20 43.76 44.44 2,486,781 -5.10(-10.29%)
Nov 08, 2022 52.84 53.15 48.68 49.53 3,103,258 -3.30(-6.25%)
Nov 07, 2022 52.58 53.60 52.37 52.84 1,538,175 +0.77(+1.47%)
Nov 04, 2022 51.62 54.31 51.05 52.07 1,743,747 +1.84(+3.66%)
Nov 03, 2022 49.05 51.10 48.69 50.23 1,952,389 +0.65(+1.31%)
Nov 02, 2022 50.64 49.59 4,850,790 +0.52(+1.06%)
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.