Skip to main content

New Fortress Energy Llc (NQ: NFE )

21.30 -0.75 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 43.46 45.68 43.20 45.61 1,094,754 +2.77(+6.46%)
Nov 29, 2022 44.25 44.57 42.81 42.84 911,413 -0.65(-1.50%)
Nov 28, 2022 44.58 44.76 43.35 43.50 707,613 -1.97(-4.34%)
Nov 25, 2022 45.62 46.02 45.20 45.47 411,206 +0.22(+0.48%)
Nov 23, 2022 44.53 45.36 44.05 45.25 698,043 +0.09(+0.20%)
Nov 22, 2022 43.03 45.41 42.36 45.16 1,866,231 +2.80(+6.62%)
Nov 21, 2022 42.28 42.80 40.71 42.36 826,056 -0.94(-2.17%)
Nov 18, 2022 41.80 43.38 41.46 43.30 943,385 +0.57(+1.34%)
Nov 17, 2022 43.81 43.94 41.37 42.73 1,848,526 -1.58(-3.56%)
Nov 16, 2022 44.19 44.55 43.46 44.30 685,073 +0.12(+0.26%)
Nov 15, 2022 46.16 46.16 42.38 44.19 1,694,677 -0.45(-1.00%)
Nov 14, 2022 45.70 45.84 44.46 44.64 1,302,008 -0.71(-1.56%)
Nov 11, 2022 45.24 48.61 45.00 45.34 7,399,930 +0.73(+1.65%)
Nov 10, 2022 45.90 46.73 44.51 44.61 1,793,017 +0.38(+0.85%)
Nov 09, 2022 48.76 48.97 43.56 44.23 2,498,278 -5.07(-10.29%)
Nov 08, 2022 52.59 52.90 48.45 49.30 3,117,605 -3.29(-6.25%)
Nov 07, 2022 52.33 53.36 52.13 52.59 1,545,287 +0.76(+1.47%)
Nov 04, 2022 51.38 54.06 50.81 51.83 1,751,809 +1.83(+3.66%)
Nov 03, 2022 48.82 50.87 48.46 50.00 1,961,416 +0.65(+1.31%)
Nov 02, 2022 50.41 49.36 4,873,216 +0.52(+1.06%)
Nov 01, 2022 49.94 50.72 48.69 48.84 1,093,817 -0.51(-1.04%)
Oct 31, 2022 48.73 49.79 48.32 49.35 821,017 +0.48(+0.99%)
Oct 28, 2022 49.32 49.45 47.42 48.87 666,013 -0.03(-0.05%)
Oct 27, 2022 50.40 51.30 48.87 48.89 1,029,992 -0.68(-1.37%)
Oct 26, 2022 48.16 49.85 48.12 49.57 1,098,554 +1.97(+4.14%)
Oct 25, 2022 46.11 47.80 46.11 47.60 1,332,558 +1.69(+3.69%)
Oct 24, 2022 45.51 46.19 45.30 45.91 1,852,897 +0.45(+0.99%)
Oct 21, 2022 44.28 45.80 43.67 45.46 1,234,119 +1.33(+3.01%)
Oct 20, 2022 43.21 44.93 42.98 44.13 1,289,803 +1.36(+3.18%)
Oct 19, 2022 40.97 42.79 40.57 42.77 1,035,587 +1.78(+4.35%)
Oct 18, 2022 41.14 41.72 40.22 40.99 634,612 +0.67(+1.67%)
Oct 17, 2022 39.37 41.36 39.37 40.32 707,266 +1.77(+4.60%)
Oct 14, 2022 40.24 40.76 38.33 38.54 682,148 -1.87(-4.63%)
Oct 13, 2022 38.55 40.52 37.74 40.42 651,723 +1.30(+3.32%)
Oct 12, 2022 39.69 39.86 38.05 39.12 677,247 -0.90(-2.24%)
Oct 11, 2022 39.47 41.26 39.03 40.01 840,964 -0.10(-0.25%)
Oct 10, 2022 41.87 42.39 40.07 40.11 637,086 -1.95(-4.64%)
Oct 07, 2022 42.52 43.01 41.75 42.06 495,615 -0.53(-1.24%)
Oct 06, 2022 43.81 45.14 42.53 42.59 1,056,170 -1.60(-3.63%)
Oct 05, 2022 42.68 44.58 41.47 44.20 1,539,057 +1.16(+2.69%)
Oct 04, 2022 42.63 43.40 42.11 43.04 1,211,040 +1.35(+3.25%)
Oct 03, 2022 40.16 42.08 40.13 41.69 888,331 +2.52(+6.43%)
Sep 30, 2022 39.29 40.66 38.83 39.17 727,186 -0.73(-1.83%)
Sep 29, 2022 39.34 40.05 37.94 39.90 1,770,581 -0.09(-0.24%)
Sep 28, 2022 37.29 40.12 36.94 39.99 1,055,641 +2.39(+6.36%)
Sep 27, 2022 37.95 38.57 37.32 37.60 939,275 +0.66(+1.80%)
Sep 26, 2022 38.66 38.90 36.88 36.94 1,153,452 -1.75(-4.52%)
Sep 23, 2022 40.59 40.66 37.81 38.69 2,004,840 -3.59(-8.50%)
Sep 22, 2022 43.77 44.27 42.02 42.28 886,832 -1.47(-3.36%)
Sep 21, 2022 44.29 45.25 43.65 43.75 802,512 -0.06(-0.14%)
Sep 20, 2022 44.34 44.34 42.97 43.81 1,342,120 -0.64(-1.43%)
Sep 19, 2022 42.72 45.01 42.62 44.45 1,335,201 +0.43(+0.98%)
Sep 16, 2022 47.19 47.52 43.61 44.02 2,844,699 -4.27(-8.83%)
Sep 15, 2022 48.38 48.78 47.15 48.28 1,028,131 -1.22(-2.46%)
Sep 14, 2022 49.20 50.61 48.77 49.50 1,133,221 +1.08(+2.24%)
Sep 13, 2022 48.84 50.10 48.26 48.42 894,941 -1.09(-2.21%)
Sep 12, 2022 50.73 50.94 49.15 49.51 960,857 -1.70(-3.32%)
Sep 09, 2022 52.19 52.68 49.84 51.21 1,849,509 -1.47(-2.79%)
Sep 08, 2022 51.66 54.64 51.66 52.68 1,042,255 +1.09(+2.12%)
Sep 07, 2022 49.78 52.25 49.50 51.59 1,055,853 +0.35(+0.68%)
Sep 06, 2022 51.08 51.53 49.81 51.24 1,146,704 +1.47(+2.95%)
Sep 02, 2022 49.59 50.04 48.17 49.77 1,020,948 +1.51(+3.13%)
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.