Skip to main content

New Fortress Energy Llc (NQ: NFE )

21.21 -0.09 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.11 13.28 12.87 13.15 95,537 +0.00(+0.00%)
Jan 30, 2020 13.23 13.34 12.86 13.15 116,591 -0.13(-0.99%)
Jan 29, 2020 13.52 13.59 13.24 13.28 144,094 -0.19(-1.43%)
Jan 28, 2020 13.16 13.64 13.16 13.48 87,369 +0.35(+2.66%)
Jan 27, 2020 12.94 13.17 12.94 13.13 49,660 +0.01(+0.07%)
Jan 24, 2020 12.93 13.28 12.79 13.12 62,128 +0.18(+1.42%)
Jan 23, 2020 13.02 13.17 12.79 12.94 57,265 -0.12(-0.94%)
Jan 22, 2020 13.21 13.45 12.86 13.06 114,530 -0.21(-1.58%)
Jan 21, 2020 13.56 13.68 13.20 13.27 98,041 -0.38(-2.82%)
Jan 17, 2020 13.49 13.73 13.34 13.65 48,741 +0.23(+1.69%)
Jan 16, 2020 13.46 13.73 13.21 13.42 87,459 +0.03(+0.20%)
Jan 15, 2020 13.61 13.68 13.14 13.40 88,622 -0.24(-1.79%)
Jan 14, 2020 13.61 13.97 13.42 13.64 71,435 +0.04(+0.32%)
Jan 13, 2020 13.50 13.77 13.24 13.60 68,257 +0.17(+1.24%)
Jan 10, 2020 13.91 13.91 13.12 13.43 91,990 -0.43(-3.09%)
Jan 09, 2020 13.74 14.07 13.65 13.86 105,782 +0.31(+2.26%)
Jan 08, 2020 13.33 13.63 13.14 13.56 78,771 +0.14(+1.04%)
Jan 07, 2020 12.85 13.49 12.76 13.42 67,229 +0.53(+4.14%)
Jan 06, 2020 12.69 12.92 12.36 12.88 76,236 +0.24(+1.87%)
Jan 03, 2020 12.94 13.19 12.64 12.65 108,352 -0.28(-2.16%)
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.