Indicators

New Fortress Energy Llc (NQ: NFE )

25.35 +0.80 (+3.26%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.82	15.93	15.51	15.83	30,467	+0.38(+2.44%)
Sep 27, 2019	15.89	15.89	14.93	15.45	77,212	-0.42(-2.65%)
Sep 26, 2019	16.24	16.32	15.42	15.88	128,243	-0.30(-1.85%)
Sep 25, 2019	16.09	16.65	15.32	16.17	194,167	+0.07(+0.44%)
Sep 24, 2019	16.73	17.12	15.32	16.10	170,028	-0.58(-3.47%)
Sep 23, 2019	16.46	16.95	16.40	16.68	87,465	+0.09(+0.53%)
Sep 20, 2019	16.51	16.84	16.04	16.60	204,532	+0.01(+0.05%)
Sep 19, 2019	16.21	16.82	15.75	16.59	207,244	+0.53(+3.28%)
Sep 18, 2019	15.24	16.32	15.24	16.06	258,615	+0.47(+3.04%)
Sep 17, 2019	14.37	16.07	14.12	15.59	214,959	+1.21(+8.43%)
Sep 16, 2019	14.26	14.41	13.80	14.37	128,408	+0.19(+1.36%)
Sep 13, 2019	13.99	14.40	13.99	14.18	140,302	+0.20(+1.44%)
Sep 12, 2019	13.91	14.23	13.64	13.98	77,007	+0.22(+1.60%)
Sep 11, 2019	13.74	14.20	13.74	13.76	80,170	+0.04(+0.32%)
Sep 10, 2019	14.11	14.24	13.55	13.72	80,126	-0.43(-3.04%)
Sep 09, 2019	14.00	14.38	14.00	14.15	77,443	+0.22(+1.58%)
Sep 06, 2019	13.88	14.11	13.39	13.93	39,630	-0.04(-0.31%)
Sep 05, 2019	13.79	14.17	13.79	13.97	68,921	+0.28(+2.05%)
Sep 04, 2019	13.53	13.92	13.43	13.69	45,761	+0.32(+2.43%)

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.