Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Fortress Energy Llc (NQ: NFE )

9.490 -1.110 (-10.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.33 11.48 10.64 11.13 80,370 -0.20(-1.80%)
Apr 29, 2019 10.64 11.70 10.21 11.33 115,583 +0.84(+8.02%)
Apr 26, 2019 10.62 10.79 10.18 10.49 97,152 -0.16(-1.50%)
Apr 25, 2019 10.60 10.82 10.43 10.65 36,582 -0.01(-0.08%)
Apr 24, 2019 11.26 11.40 10.56 10.66 74,664 -0.58(-5.20%)
Apr 23, 2019 10.84 11.74 10.68 11.25 224,794 +0.58(+5.49%)
Apr 22, 2019 9.881 10.69 9.474 10.66 353,515 +1.12(+11.70%)
Apr 18, 2019 9.749 9.846 9.483 9.545 70,523 -0.25(-2.53%)
Apr 17, 2019 9.890 9.908 9.669 9.793 25,432 -0.04(-0.45%)
Apr 16, 2019 9.562 10.06 9.421 9.837 62,081 +0.30(+3.16%)
Apr 15, 2019 9.749 9.908 9.305 9.536 100,902 -0.19(-1.91%)
Apr 12, 2019 10.17 10.33 9.403 9.722 92,639 -0.39(-3.86%)
Apr 11, 2019 10.47 10.92 9.997 10.11 234,966 -0.35(-3.30%)
Apr 10, 2019 10.61 10.86 10.35 10.46 77,854 -0.12(-1.09%)
Apr 09, 2019 10.88 11.62 10.47 10.57 128,989 -0.37(-3.40%)
Apr 08, 2019 11.31 11.42 10.77 10.95 90,059 -0.27(-2.37%)
Apr 05, 2019 10.80 11.23 10.63 11.21 98,055 +0.42(+3.86%)
Apr 04, 2019 10.83 11.26 10.68 10.79 126,522 -0.07(-0.65%)
Apr 03, 2019 10.33 10.90 10.08 10.87 175,636 +0.75(+7.45%)
Apr 02, 2019 9.952 10.41 9.837 10.11 111,929 +0.25(+2.52%)
Apr 01, 2019 10.41 10.67 9.500 9.864 266,840 -0.49(-4.71%)
Mar 29, 2019 9.075 10.57 8.464 10.35 649,152 +1.57(+17.86%)
Mar 28, 2019 8.375 9.210 8.277 8.783 1,741,233 +0.35(+4.21%)
Mar 27, 2019 8.667 8.791 7.887 8.428 249,529 -0.19(-2.26%)
Mar 26, 2019 8.729 9.022 8.517 8.623 52,075 -0.11(-1.22%)
Mar 25, 2019 9.040 9.240 8.472 8.729 129,816 -0.27(-3.05%)
Mar 22, 2019 9.562 9.616 8.907 9.004 227,705 -0.62(-6.45%)
Mar 21, 2019 9.695 9.944 9.434 9.624 202,946 -0.03(-0.28%)
Mar 20, 2019 9.917 10.22 9.447 9.651 368,786 -0.30(-3.03%)
Mar 19, 2019 9.926 10.23 9.757 9.952 600,635 -0.02(-0.18%)
Mar 18, 2019 9.110 10.24 9.110 9.970 806,064 +0.86(+9.44%)
Mar 15, 2019 9.757 9.855 8.800 9.110 477,865 -0.70(-7.14%)
Mar 14, 2019 10.59 10.59 9.217 9.811 775,131 -0.82(-7.67%)
Mar 13, 2019 11.09 11.09 10.41 10.63 336,042 -0.43(-3.85%)
Mar 12, 2019 11.36 11.53 10.69 11.05 302,408 -0.26(-2.27%)
Mar 11, 2019 12.72 12.75 11.08 11.31 621,220 -1.35(-10.64%)
Mar 08, 2019 12.99 13.03 12.65 12.66 139,353 -0.22(-1.72%)
Mar 07, 2019 12.85 13.03 12.69 12.88 168,438 +0.02(+0.14%)
Mar 06, 2019 12.98 13.03 12.58 12.86 260,817 -0.12(-0.96%)
Mar 05, 2019 13.07 13.07 12.77 12.98 225,865 -0.09(-0.68%)
Mar 04, 2019 14.14 14.27 12.55 13.07 460,722 -1.03(-7.29%)
Mar 01, 2019 13.80 14.22 13.60 14.10 125,136 +0.43(+3.18%)
Feb 28, 2019 13.83 14.18 13.29 13.67 230,103 -0.20(-1.41%)
Feb 27, 2019 12.93 14.03 12.66 13.86 275,953 +0.90(+6.98%)
Feb 26, 2019 12.44 13.15 12.43 12.96 284,307 +0.55(+4.43%)
Feb 25, 2019 12.45 12.98 12.32 12.41 455,709 +0.00(+0.00%)
Feb 22, 2019 12.45 12.45 12.41 12.41 92,300 -0.02(-0.14%)
Feb 21, 2019 12.49 12.50 12.36 12.43 102,720 -0.04(-0.36%)
Feb 20, 2019 12.41 12.47 12.32 12.47 329,306 +0.06(+0.50%)
Feb 19, 2019 12.43 12.48 12.41 12.41 119,599 -0.01(-0.07%)
Feb 15, 2019 12.43 12.48 12.40 12.42 185,391 +0.01(+0.07%)
Feb 14, 2019 12.44 12.46 12.36 12.41 52,619 +0.00(+0.00%)
Feb 13, 2019 12.50 12.53 12.07 12.41 101,922 -0.06(-0.50%)
Feb 12, 2019 12.43 12.58 12.36 12.47 140,553 -0.02(-0.14%)
Feb 11, 2019 12.61 12.61 12.42 12.49 239,812 +0.08(+0.64%)
Feb 08, 2019 12.37 12.64 12.36 12.41 259,525 -0.05(-0.43%)
Feb 07, 2019 12.48 12.49 12.32 12.46 452,000 +0.05(+0.43%)
Feb 06, 2019 12.45 12.45 12.27 12.41 459,584 +0.02(+0.14%)
Feb 05, 2019 12.41 12.51 12.27 12.39 601,571 -0.01(-0.07%)
Feb 04, 2019 12.37 12.45 12.24 12.40 326,273 +0.04(+0.29%)
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.