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

New Fortress Energy Llc (NQ: NFE )

9.750 +0.240 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.500 9.865 9.330 9.750 3,811,193 +0.24(+2.52%)
Nov 21, 2024 9.190 9.718 9.100 9.510 4,281,787 +0.33(+3.59%)
Nov 20, 2024 9.060 9.225 8.805 9.180 3,945,485 +0.09(+0.99%)
Nov 19, 2024 8.710 9.110 8.630 9.090 3,004,294 +0.19(+2.13%)
Nov 18, 2024 8.420 9.070 8.410 8.900 4,944,572 +0.34(+3.97%)
Nov 15, 2024 9.290 9.370 8.480 8.560 5,714,752 -0.62(-6.75%)
Nov 14, 2024 8.950 9.370 8.765 9.180 4,009,166 +0.22(+2.46%)
Nov 13, 2024 9.320 9.420 8.910 8.960 6,685,059 -0.43(-4.58%)
Nov 12, 2024 9.670 9.670 9.040 9.390 4,460,034 -0.42(-4.28%)
Nov 11, 2024 9.090 9.840 8.675 9.810 7,848,493 +0.77(+8.52%)
Nov 08, 2024 9.470 9.755 8.870 9.040 5,242,847 -0.42(-4.44%)
Nov 07, 2024 9.830 10.09 9.310 9.460 8,107,955 -0.13(-1.36%)
Nov 06, 2024 9.180 9.750 8.865 9.590 8,532,893 +0.68(+7.63%)
Nov 05, 2024 8.310 9.145 8.270 8.910 9,338,885 +0.61(+7.35%)
Nov 04, 2024 8.080 8.490 8.070 8.300 4,915,478 +0.30(+3.75%)
Nov 01, 2024 8.430 8.540 7.820 8.000 7,753,534 -0.41(-4.88%)
Oct 31, 2024 8.590 8.740 8.380 8.410 3,036,220 -0.24(-2.77%)
Oct 30, 2024 8.590 8.885 8.510 8.650 3,085,009 +0.11(+1.29%)
Oct 29, 2024 8.550 8.650 8.320 8.540 4,754,774 +0.00(+0.00%)
Oct 28, 2024 8.360 8.745 8.260 8.540 5,101,085 -0.10(-1.16%)
Oct 25, 2024 8.920 8.960 8.555 8.640 4,474,703 -0.23(-2.59%)
Oct 24, 2024 8.350 8.900 8.350 8.870 2,727,641 +0.55(+6.61%)
Oct 23, 2024 8.680 8.680 8.220 8.320 4,837,095 -0.26(-3.03%)
Oct 22, 2024 8.930 9.085 8.520 8.580 5,018,618 -0.34(-3.81%)
Oct 21, 2024 9.190 9.420 8.870 8.920 3,253,074 -0.24(-2.62%)
Oct 18, 2024 9.160 9.300 8.950 9.160 2,694,753 +0.03(+0.33%)
Oct 17, 2024 9.350 9.360 8.940 9.130 5,052,331 -0.36(-3.79%)
Oct 16, 2024 9.290 9.737 9.260 9.490 4,091,528 +0.33(+3.60%)
Oct 15, 2024 9.510 9.645 8.900 9.160 6,584,437 -0.49(-5.08%)
Oct 14, 2024 9.130 9.860 8.705 9.650 6,687,595 +0.29(+3.10%)
Oct 11, 2024 9.200 9.630 9.150 9.360 2,961,635 +0.06(+0.65%)
Oct 10, 2024 8.990 9.435 8.850 9.300 3,629,312 +0.27(+2.99%)
Oct 09, 2024 8.750 9.129 8.670 9.030 4,439,380 +0.10(+1.12%)
Oct 08, 2024 9.070 9.270 8.815 8.930 6,330,507 -0.46(-4.90%)
Oct 07, 2024 10.09 10.45 9.240 9.390 7,851,240 -0.70(-6.94%)
Oct 04, 2024 9.490 10.33 9.190 10.09 9,607,405 +1.06(+11.74%)
Oct 03, 2024 8.910 9.260 8.495 9.030 12,283,254 +0.09(+1.01%)
Oct 02, 2024 9.770 9.990 8.640 8.940 15,026,105 -0.74(-7.64%)
Oct 01, 2024 9.310 11.32 9.260 9.680 26,603,784 +0.59(+6.49%)
Sep 30, 2024 9.510 9.582 8.200 9.090 9,369,593 -0.68(-6.96%)
Sep 27, 2024 9.190 10.02 9.185 9.770 4,722,026 +0.79(+8.80%)
Sep 26, 2024 9.500 9.520 8.850 8.980 5,868,562 -0.57(-5.97%)
Sep 25, 2024 9.870 9.905 9.422 9.550 3,760,804 -0.44(-4.45%)
Sep 24, 2024 10.08 10.22 9.690 9.995 2,218,097 +0.09(+0.96%)
Sep 23, 2024 9.590 10.03 9.170 9.900 4,338,739 +0.41(+4.32%)
Sep 20, 2024 10.50 10.50 9.390 9.490 5,618,731 -1.11(-10.47%)
Sep 19, 2024 10.88 11.26 10.46 10.60 3,406,059 -0.03(-0.28%)
Sep 18, 2024 11.24 11.38 10.60 10.63 2,980,620 -0.66(-5.85%)
Sep 17, 2024 12.09 12.31 11.22 11.29 2,465,706 -0.87(-7.15%)
Sep 16, 2024 11.93 12.29 11.41 12.16 2,891,670 +0.39(+3.31%)
Sep 13, 2024 11.06 11.86 10.94 11.77 3,545,210 +0.96(+8.88%)
Sep 12, 2024 10.56 10.82 10.12 10.81 2,546,973 +0.22(+2.06%)
Sep 11, 2024 9.680 10.75 9.680 10.59 3,265,198 +0.93(+9.64%)
Sep 10, 2024 10.05 10.12 9.353 9.661 4,967,261 -0.44(-4.32%)
Sep 09, 2024 10.86 10.90 9.928 10.10 4,617,312 -0.86(-7.87%)
Sep 06, 2024 11.38 11.76 10.91 10.96 2,360,531 -0.54(-4.74%)
Sep 05, 2024 11.67 12.01 11.36 11.50 2,746,469 +0.06(+0.52%)
Sep 04, 2024 11.50 12.16 11.36 11.44 2,441,477 -0.13(-1.11%)
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.