Skip to main content

New Fortress Energy Llc (NQ: NFE )

21.02 +0.17 (+0.82%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 43.47 45.69 43.21 45.62 1,094,678 +2.77(+6.46%)
Nov 29, 2022 44.25 44.58 42.81 42.85 911,349 -0.65(-1.50%)
Nov 28, 2022 44.59 44.76 43.35 43.50 707,564 -1.97(-4.34%)
Nov 25, 2022 45.62 46.02 45.20 45.47 411,177 +0.22(+0.48%)
Nov 23, 2022 44.53 45.36 44.06 45.26 697,994 +0.09(+0.20%)
Nov 22, 2022 43.03 45.41 42.36 45.17 1,866,101 +2.81(+6.62%)
Nov 21, 2022 42.28 42.80 40.71 42.36 825,999 -0.94(-2.17%)
Nov 18, 2022 41.81 43.38 41.47 43.30 943,319 +0.57(+1.34%)
Nov 17, 2022 43.81 43.94 41.37 42.73 1,848,397 -1.58(-3.56%)
Nov 16, 2022 44.19 44.55 43.47 44.31 685,025 +0.12(+0.26%)
Nov 15, 2022 46.16 46.16 42.38 44.19 1,694,559 -0.45(-1.00%)
Nov 14, 2022 45.71 45.84 44.46 44.64 1,301,917 -0.71(-1.56%)
Nov 11, 2022 45.24 48.61 45.01 45.35 7,399,413 +0.73(+1.65%)
Nov 10, 2022 45.90 46.73 44.51 44.61 1,792,892 +0.38(+0.85%)
Nov 09, 2022 48.76 48.98 43.56 44.24 2,498,103 -5.07(-10.29%)
Nov 08, 2022 52.60 52.91 48.46 49.31 3,117,387 -3.29(-6.25%)
Nov 07, 2022 52.34 53.36 52.13 52.60 1,545,179 +0.76(+1.47%)
Nov 04, 2022 51.39 54.07 50.81 51.84 1,751,687 +1.83(+3.66%)
Nov 03, 2022 48.82 50.87 48.47 50.01 1,961,279 +0.65(+1.31%)
Nov 02, 2022 50.41 49.36 4,872,876 +0.52(+1.06%)
Nov 01, 2022 49.94 50.72 48.69 48.84 1,093,740 -0.51(-1.03%)
Oct 31, 2022 48.73 49.80 48.32 49.35 820,960 +0.48(+0.99%)
Oct 28, 2022 49.33 49.46 47.43 48.87 665,966 -0.03(-0.06%)
Oct 27, 2022 50.40 51.30 48.88 48.90 1,029,920 -0.68(-1.37%)
Oct 26, 2022 48.16 49.86 48.12 49.58 1,098,477 +1.97(+4.14%)
Oct 25, 2022 46.12 47.80 46.12 47.61 1,332,465 +1.69(+3.69%)
Oct 24, 2022 45.51 46.19 45.30 45.91 1,852,768 +0.45(+0.99%)
Oct 21, 2022 44.28 45.80 43.68 45.46 1,234,033 +1.33(+3.00%)
Oct 20, 2022 43.21 44.93 42.98 44.14 1,289,712 +1.36(+3.18%)
Oct 19, 2022 40.97 42.79 40.57 42.78 1,035,515 +1.78(+4.35%)
Oct 18, 2022 41.14 41.72 40.22 40.99 634,568 +0.67(+1.67%)
Oct 17, 2022 39.37 41.36 39.37 40.32 707,217 +1.77(+4.60%)
Oct 14, 2022 40.25 40.76 38.33 38.55 682,100 -1.87(-4.63%)
Oct 13, 2022 38.55 40.53 37.75 40.42 651,677 +1.30(+3.32%)
Oct 12, 2022 39.69 39.86 38.05 39.12 677,200 -0.90(-2.24%)
Oct 11, 2022 39.48 41.26 39.03 40.01 840,905 -0.10(-0.25%)
Oct 10, 2022 41.87 42.39 40.08 40.11 637,042 -1.95(-4.64%)
Oct 07, 2022 42.52 43.02 41.75 42.07 495,580 -0.53(-1.24%)
Oct 06, 2022 43.81 45.14 42.53 42.60 1,056,096 -1.60(-3.63%)
Oct 05, 2022 42.69 44.59 41.48 44.20 1,538,949 +1.16(+2.69%)
Oct 04, 2022 42.63 43.40 42.11 43.04 1,210,956 +1.35(+3.25%)
Oct 03, 2022 40.17 42.09 40.13 41.69 888,269 +2.52(+6.43%)
Sep 30, 2022 39.29 40.66 38.83 39.17 727,136 -0.73(-1.83%)
Sep 29, 2022 39.34 40.05 37.94 39.90 1,770,457 -0.09(-0.24%)
Sep 28, 2022 37.29 40.12 36.94 40.00 1,055,568 +2.39(+6.36%)
Sep 27, 2022 37.95 38.57 37.33 37.60 939,209 +0.66(+1.80%)
Sep 26, 2022 38.66 38.90 36.89 36.94 1,153,372 -1.75(-4.52%)
Sep 23, 2022 40.59 40.66 37.81 38.69 2,004,700 -3.59(-8.50%)
Sep 22, 2022 43.77 44.28 42.02 42.28 886,770 -1.47(-3.36%)
Sep 21, 2022 44.29 45.25 43.65 43.75 802,456 -0.06(-0.14%)
Sep 20, 2022 44.34 44.34 42.97 43.81 1,342,026 -0.64(-1.43%)
Sep 19, 2022 42.72 45.02 42.62 44.45 1,335,108 +0.43(+0.98%)
Sep 16, 2022 47.19 47.52 43.62 44.02 2,844,500 -4.27(-8.83%)
Sep 15, 2022 48.39 48.78 47.15 48.29 1,028,059 -1.22(-2.46%)
Sep 14, 2022 49.20 50.62 48.77 49.51 1,133,142 +1.08(+2.24%)
Sep 13, 2022 48.84 50.10 48.26 48.42 894,878 -1.09(-2.21%)
Sep 12, 2022 50.73 50.95 49.16 49.51 960,789 -1.70(-3.32%)
Sep 09, 2022 52.19 52.69 49.85 51.22 1,849,380 -1.47(-2.79%)
Sep 08, 2022 51.67 54.64 51.67 52.69 1,042,182 +1.09(+2.12%)
Sep 07, 2022 49.78 52.26 49.50 51.59 1,055,780 +0.35(+0.68%)
Sep 06, 2022 51.08 51.53 49.81 51.24 1,146,624 +1.47(+2.95%)
Sep 02, 2022 49.60 50.04 48.17 49.77 1,020,877 +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.