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, 2023	36.79	37.50	36.27	37.48	2,307,012	+1.49(+4.13%)
Jan 30, 2023	36.53	36.98	35.79	36.00	1,855,832	-0.89(-2.41%)
Jan 27, 2023	35.77	37.11	35.66	36.89	1,719,140	+0.91(+2.52%)
Jan 26, 2023	36.26	36.56	35.09	35.98	1,085,387	+0.10(+0.27%)
Jan 25, 2023	35.54	35.91	34.46	35.88	1,618,917	+0.19(+0.54%)
Jan 24, 2023	34.93	35.81	34.65	35.69	1,512,533	+0.58(+1.65%)
Jan 23, 2023	34.31	35.41	34.20	35.11	1,036,208	+0.92(+2.69%)
Jan 20, 2023	32.79	34.88	32.63	34.19	2,735,331	+1.65(+5.08%)
Jan 19, 2023	34.36	34.44	32.34	32.54	3,532,363	-2.12(-6.11%)
Jan 18, 2023	36.03	36.14	34.36	34.65	2,835,191	-1.29(-3.58%)
Jan 17, 2023	37.54	37.66	34.86	35.94	2,729,804	-1.59(-4.25%)
Jan 13, 2023	38.62	38.62	37.37	37.53	1,348,669	-1.24(-3.19%)
Jan 12, 2023	37.92	38.90	37.00	38.77	1,113,036	+1.00(+2.63%)
Jan 11, 2023	37.86	38.12	37.41	37.77	861,920	+0.34(+0.90%)
Jan 10, 2023	37.70	37.76	36.73	37.44	1,074,813	-0.14(-0.36%)
Jan 09, 2023	37.69	38.23	37.51	37.57	1,905,721	+0.85(+2.32%)
Jan 06, 2023	36.01	36.95	35.22	36.72	1,550,403	+1.11(+3.12%)
Jan 05, 2023	35.14	35.84	34.42	35.61	1,766,982	+0.44(+1.26%)
Jan 04, 2023	34.54	35.71	34.10	35.17	1,114,694	+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.