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, 2023 36.79 37.51 36.27 37.49 2,306,852 +1.49(+4.13%)
Jan 30, 2023 36.53 36.98 35.80 36.00 1,855,703 -0.89(-2.41%)
Jan 27, 2023 35.78 37.11 35.66 36.89 1,719,021 +0.91(+2.52%)
Jan 26, 2023 36.26 36.56 35.10 35.98 1,085,312 +0.10(+0.27%)
Jan 25, 2023 35.54 35.91 34.46 35.88 1,618,804 +0.19(+0.54%)
Jan 24, 2023 34.94 35.82 34.66 35.69 1,512,428 +0.58(+1.65%)
Jan 23, 2023 34.31 35.41 34.20 35.11 1,036,136 +0.92(+2.69%)
Jan 20, 2023 32.79 34.89 32.64 34.19 2,735,140 +1.65(+5.08%)
Jan 19, 2023 34.37 34.44 32.34 32.54 3,532,118 -2.12(-6.11%)
Jan 18, 2023 36.03 36.14 34.37 34.66 2,834,994 -1.29(-3.58%)
Jan 17, 2023 37.55 37.66 34.86 35.94 2,729,614 -1.59(-4.25%)
Jan 13, 2023 38.63 38.63 37.37 37.54 1,348,575 -1.24(-3.19%)
Jan 12, 2023 37.92 38.90 37.00 38.77 1,112,958 +1.00(+2.63%)
Jan 11, 2023 37.86 38.12 37.41 37.78 861,859 +0.34(+0.90%)
Jan 10, 2023 37.70 37.77 36.73 37.44 1,074,738 -0.14(-0.36%)
Jan 09, 2023 37.69 38.23 37.52 37.57 1,905,589 +0.85(+2.32%)
Jan 06, 2023 36.01 36.96 35.23 36.72 1,550,295 +1.11(+3.12%)
Jan 05, 2023 35.14 35.85 34.42 35.61 1,766,858 +0.44(+1.26%)
Jan 04, 2023 34.54 35.71 34.10 35.17 1,114,616 +0.21(+0.61%)
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.