Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.08			19.53	687,011	+1.47(+8.12%)
Jan 28, 2022	17.52	18.14	17.27	18.07	485,568	+0.30(+1.70%)
Jan 27, 2022	18.24	18.50	17.27	17.76	621,087	-0.11(-0.60%)
Jan 26, 2022	19.12	19.45	17.72	17.87	1,243,398	-0.78(-4.20%)
Jan 25, 2022	18.81	18.98	17.77	18.65	785,024	-0.14(-0.76%)
Jan 24, 2022	17.92	18.81	17.05	18.80	1,011,020	+0.56(+3.07%)
Jan 21, 2022	19.84	19.91	18.21	18.24	1,292,920	-2.00(-9.89%)
Jan 20, 2022	20.48	21.33	20.15	20.24	505,581	-0.10(-0.48%)
Jan 19, 2022	20.45	21.04	20.25	20.33	801,343	+0.01(+0.04%)
Jan 18, 2022	21.22	21.43	20.10	20.33	799,147	-1.10(-5.15%)
Jan 14, 2022				21.43	0	+0.38(+1.82%)
Jan 13, 2022	21.53	21.83	20.81	21.05	934,630	-0.41(-1.91%)
Jan 12, 2022	22.01	22.01	21.06	21.46	659,967	-0.24(-1.11%)
Jan 11, 2022	20.60	21.86	20.34	21.70	712,542	+1.17(+5.68%)
Jan 10, 2022	21.26	21.35	19.79	20.53	964,512	-0.75(-3.51%)
Jan 07, 2022	21.51	21.51	20.76	21.28	868,170	-0.36(-1.64%)
Jan 06, 2022	21.83	22.18	20.91	21.63	939,567	+0.01(+0.04%)
Jan 05, 2022	22.83	22.97	21.57	21.62	881,934	-1.02(-4.52%)
Jan 04, 2022	22.53	22.79	22.13	22.65	584,560	+0.38(+1.72%)

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.