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

New Fortress Energy Llc (NQ: NFE )

21.73 -0.65 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2019 11.18 11.32 10.50 10.98 81,489 -0.20(-1.80%)
Apr 29, 2019 10.50 11.54 10.07 11.18 117,193 +0.83(+8.02%)
Apr 26, 2019 10.47 10.64 10.04 10.35 98,505 -0.16(-1.50%)
Apr 25, 2019 10.45 10.67 10.29 10.51 37,092 -0.01(-0.08%)
Apr 24, 2019 11.10 11.25 10.42 10.52 75,704 -0.58(-5.20%)
Apr 23, 2019 10.69 11.58 10.53 11.09 227,924 +0.58(+5.49%)
Apr 22, 2019 9.746 10.54 9.344 10.52 358,438 +1.10(+11.70%)
Apr 18, 2019 9.615 9.711 9.352 9.414 71,505 -0.24(-2.53%)
Apr 17, 2019 9.755 9.772 9.536 9.658 25,786 -0.04(-0.45%)
Apr 16, 2019 9.431 9.921 9.291 9.702 62,946 +0.30(+3.16%)
Apr 15, 2019 9.615 9.772 9.178 9.405 102,307 -0.18(-1.91%)
Apr 12, 2019 10.03 10.19 9.274 9.588 93,929 -0.38(-3.86%)
Apr 11, 2019 10.32 10.77 9.859 9.973 238,238 -0.34(-3.30%)
Apr 10, 2019 10.46 10.71 10.21 10.31 78,938 -0.11(-1.09%)
Apr 09, 2019 10.73 11.46 10.32 10.43 130,786 -0.37(-3.40%)
Apr 08, 2019 11.15 11.27 10.62 10.79 91,314 -0.26(-2.37%)
Apr 05, 2019 10.65 11.07 10.49 11.06 99,421 +0.41(+3.86%)
Apr 04, 2019 10.68 11.11 10.53 10.65 128,283 -0.07(-0.65%)
Apr 03, 2019 10.19 10.75 9.938 10.72 178,082 +0.74(+7.45%)
Apr 02, 2019 9.816 10.27 9.702 9.973 113,488 +0.24(+2.52%)
Apr 01, 2019 10.27 10.52 9.370 9.728 270,556 -0.48(-4.71%)
Mar 29, 2019 8.950 10.43 8.347 10.21 658,192 +1.55(+17.86%)
Mar 28, 2019 8.260 9.083 8.164 8.662 1,765,481 +0.35(+4.21%)
Mar 27, 2019 8.548 8.671 7.779 8.312 253,004 -0.19(-2.26%)
Mar 26, 2019 8.610 8.898 8.400 8.505 52,800 -0.10(-1.22%)
Mar 25, 2019 8.915 9.114 8.356 8.610 131,624 -0.27(-3.05%)
Mar 22, 2019 9.431 9.484 8.784 8.880 230,876 -0.61(-6.45%)
Mar 21, 2019 9.562 9.807 9.304 9.492 205,772 -0.03(-0.28%)
Mar 20, 2019 9.781 10.08 9.317 9.519 373,922 -0.30(-3.03%)
Mar 19, 2019 9.789 10.09 9.623 9.816 608,999 -0.02(-0.18%)
Mar 18, 2019 8.985 10.10 8.985 9.833 817,289 +0.85(+9.44%)
Mar 15, 2019 9.623 9.720 8.679 8.985 484,520 -0.69(-7.14%)
Mar 14, 2019 10.45 10.45 9.090 9.676 785,925 -0.80(-7.67%)
Mar 13, 2019 10.93 10.93 10.27 10.48 340,722 -0.42(-3.85%)
Mar 12, 2019 11.21 11.37 10.54 10.90 306,619 -0.25(-2.27%)
Mar 11, 2019 12.54 12.58 10.93 11.15 629,871 -1.33(-10.64%)
Mar 08, 2019 12.81 12.85 12.47 12.48 141,294 -0.22(-1.72%)
Mar 07, 2019 12.67 12.85 12.52 12.70 170,784 +0.02(+0.14%)
Mar 06, 2019 12.80 12.85 12.41 12.68 264,449 -0.12(-0.96%)
Mar 05, 2019 12.89 12.89 12.60 12.80 229,010 -0.09(-0.68%)
Mar 04, 2019 13.94 14.08 12.38 12.89 467,137 -1.01(-7.29%)
Mar 01, 2019 13.61 14.03 13.42 13.91 126,879 +0.43(+3.18%)
Feb 28, 2019 13.64 13.98 13.11 13.48 233,307 -0.19(-1.41%)
Feb 27, 2019 12.75 13.84 12.49 13.67 279,796 +0.89(+6.98%)
Feb 26, 2019 12.27 12.97 12.25 12.78 288,267 +0.54(+4.43%)
Feb 25, 2019 12.28 12.80 12.15 12.24 462,055 +0.00(+0.00%)
Feb 22, 2019 12.28 12.28 12.24 12.24 93,586 -0.02(-0.14%)
Feb 21, 2019 12.32 12.32 12.19 12.25 104,150 -0.04(-0.36%)
Feb 20, 2019 12.24 12.30 12.15 12.30 333,892 +0.06(+0.50%)
Feb 19, 2019 12.25 12.31 12.24 12.24 121,265 -0.01(-0.07%)
Feb 15, 2019 12.25 12.31 12.23 12.25 187,973 +0.01(+0.07%)
Feb 14, 2019 12.27 12.29 12.19 12.24 53,352 +0.00(+0.00%)
Feb 13, 2019 12.33 12.36 11.90 12.24 103,341 -0.06(-0.50%)
Feb 12, 2019 12.26 12.41 12.19 12.30 142,510 -0.02(-0.14%)
Feb 11, 2019 12.44 12.44 12.25 12.32 243,152 +0.08(+0.64%)
Feb 08, 2019 12.20 12.46 12.19 12.24 263,139 -0.05(-0.43%)
Feb 07, 2019 12.31 12.32 12.15 12.29 458,295 +0.05(+0.43%)
Feb 06, 2019 12.28 12.28 12.11 12.24 465,984 +0.02(+0.14%)
Feb 05, 2019 12.24 12.34 12.11 12.22 609,948 -0.01(-0.07%)
Feb 04, 2019 12.20 12.28 12.07 12.23 330,816 +0.04(+0.29%)
Feb 01, 2019 11.80 12.24 11.75 12.19 1,126,695 +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.