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 (%)
Aug 30, 2019 14.11 14.20 13.98 14.01 125,963 -0.02(-0.12%)
Aug 29, 2019 13.57 14.19 13.46 14.03 178,509 +0.52(+3.88%)
Aug 28, 2019 13.21 13.70 13.14 13.50 133,011 +0.25(+1.91%)
Aug 27, 2019 13.21 13.54 12.88 13.25 74,040 +0.10(+0.73%)
Aug 26, 2019 12.98 13.37 12.47 13.15 106,282 +0.24(+1.83%)
Aug 23, 2019 13.29 13.51 12.79 12.92 115,323 -0.33(-2.51%)
Aug 22, 2019 14.31 14.33 12.69 13.25 275,933 -1.00(-6.99%)
Aug 21, 2019 14.59 14.60 14.05 14.25 124,414 -0.05(-0.37%)
Aug 20, 2019 14.46 14.50 14.17 14.30 137,491 -0.04(-0.24%)
Aug 19, 2019 13.62 14.46 13.61 14.33 558,294 +0.78(+5.74%)
Aug 16, 2019 13.27 13.59 12.92 13.56 489,210 +0.36(+2.72%)
Aug 15, 2019 12.46 13.24 12.46 13.20 218,734 +0.76(+6.11%)
Aug 14, 2019 11.99 12.73 11.84 12.44 1,733,927 +0.29(+2.37%)
Aug 13, 2019 10.72 12.20 10.72 12.15 315,296 +0.89(+7.92%)
Aug 12, 2019 10.71 11.44 10.36 11.26 472,944 +0.64(+6.01%)
Aug 09, 2019 11.25 11.25 10.58 10.62 154,337 -0.41(-3.72%)
Aug 08, 2019 10.48 11.05 10.43 11.03 293,682 +0.86(+8.42%)
Aug 07, 2019 9.859 10.19 9.658 10.17 106,269 +0.10(+1.04%)
Aug 06, 2019 10.41 10.51 10.04 10.07 281,233 -0.18(-1.79%)
Aug 05, 2019 10.09 10.31 10.05 10.25 78,586 +0.00(+0.00%)
Aug 02, 2019 10.27 10.54 10.06 10.25 43,818 +0.08(+0.77%)
Aug 01, 2019 10.44 10.73 10.05 10.17 185,204 -0.21(-2.02%)
Jul 31, 2019 10.80 10.84 10.26 10.38 104,954 -0.38(-3.49%)
Jul 30, 2019 10.27 10.88 10.27 10.76 216,768 +0.49(+4.77%)
Jul 29, 2019 10.65 10.68 10.06 10.27 108,831 -0.45(-4.16%)
Jul 26, 2019 10.89 10.91 10.67 10.72 154,337 -0.17(-1.53%)
Jul 25, 2019 10.98 11.09 10.78 10.88 78,372 -0.12(-1.11%)
Jul 24, 2019 11.07 11.07 10.75 11.00 118,661 -0.08(-0.71%)
Jul 23, 2019 10.97 11.10 10.76 11.08 64,581 +0.15(+1.36%)
Jul 22, 2019 10.86 11.07 10.76 10.93 76,051 +0.05(+0.48%)
Jul 19, 2019 10.86 11.01 10.77 10.88 44,504 +0.05(+0.48%)
Jul 18, 2019 10.55 11.08 10.23 10.83 413,472 +0.43(+4.12%)
Jul 17, 2019 10.29 10.52 10.04 10.40 128,275 +0.10(+1.02%)
Jul 16, 2019 10.18 10.57 10.18 10.30 51,787 +0.07(+0.68%)
Jul 15, 2019 10.25 10.36 10.02 10.23 27,685 +0.00(+0.00%)
Jul 12, 2019 10.24 10.44 10.03 10.23 42,903 +0.09(+0.86%)
Jul 11, 2019 10.32 10.35 10.02 10.14 48,335 -0.26(-2.52%)
Jul 10, 2019 10.16 10.61 9.964 10.40 66,607 +0.24(+2.41%)
Jul 09, 2019 10.18 10.24 9.929 10.16 48,624 +0.01(+0.09%)
Jul 08, 2019 10.01 10.24 9.746 10.15 44,833 +0.17(+1.66%)
Jul 05, 2019 10.30 10.46 9.859 9.982 49,767 -0.37(-3.55%)
Jul 03, 2019 9.973 10.38 9.859 10.35 47,479 +0.41(+4.13%)
Jul 02, 2019 10.11 10.35 9.711 9.938 260,175 -0.44(-4.21%)
Jul 01, 2019 10.31 10.48 9.728 10.38 127,375 +0.14(+1.37%)
Jun 28, 2019 9.536 10.35 9.536 10.24 124,133 +0.69(+7.23%)
Jun 27, 2019 9.685 9.702 9.357 9.545 85,375 -0.11(-1.18%)
Jun 26, 2019 9.553 9.746 9.484 9.658 98,754 +0.17(+1.75%)
Jun 25, 2019 9.352 9.728 9.116 9.492 137,583 +0.23(+2.45%)
Jun 24, 2019 9.256 9.457 9.055 9.265 115,736 +0.04(+0.47%)
Jun 21, 2019 8.828 9.484 8.749 9.221 170,926 +0.43(+4.87%)
Jun 20, 2019 8.933 9.047 8.741 8.793 68,397 -0.06(-0.69%)
Jun 19, 2019 9.055 9.090 8.749 8.854 128,814 -0.18(-2.03%)
Jun 18, 2019 9.047 9.099 8.767 9.038 146,879 +0.10(+1.17%)
Jun 17, 2019 8.898 9.081 8.566 8.933 84,662 +0.03(+0.39%)
Jun 14, 2019 8.802 9.178 8.575 8.898 149,760 +0.14(+1.60%)
Jun 13, 2019 8.496 8.907 8.496 8.758 170,028 +0.29(+3.41%)
Jun 12, 2019 8.443 8.968 8.304 8.470 185,293 +0.03(+0.41%)
Jun 11, 2019 8.802 8.811 8.164 8.435 175,809 -0.31(-3.50%)
Jun 10, 2019 9.003 9.003 8.610 8.741 155,631 -0.22(-2.44%)
Jun 07, 2019 9.186 9.230 8.531 8.959 137,404 -0.21(-2.29%)
Jun 06, 2019 9.090 9.291 8.679 9.169 145,007 -0.01(-0.10%)
Jun 05, 2019 9.081 9.317 8.741 9.178 188,179 +0.10(+1.16%)
Jun 04, 2019 8.907 9.344 8.548 9.073 212,231 +0.24(+2.77%)
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.