Skip to main content

New Fortress Energy Llc (NQ: NFE )

22.05 +0.32 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 50.46 50.46 47.62 48.26 1,632,962 -3.04(-5.93%)
Aug 31, 2022 50.12 51.71 49.96 51.30 1,102,525 -0.17(-0.33%)
Aug 30, 2022 52.55 53.06 49.96 51.47 1,499,774 -1.98(-3.70%)
Aug 29, 2022 52.99 54.41 51.91 53.45 921,880 -0.26(-0.48%)
Aug 26, 2022 54.87 55.03 53.26 53.71 871,687 -1.48(-2.69%)
Aug 25, 2022 56.05 56.41 54.84 55.20 834,339 +0.04(+0.06%)
Aug 24, 2022 53.61 55.62 53.61 55.16 1,109,018 +1.88(+3.53%)
Aug 23, 2022 52.77 53.97 52.52 53.28 1,179,683 +1.42(+2.74%)
Aug 22, 2022 51.44 53.31 51.19 51.86 1,178,202 -0.23(-0.45%)
Aug 19, 2022 53.22 53.23 51.49 52.09 1,052,371 -1.81(-3.35%)
Aug 18, 2022 53.76 54.86 52.98 53.90 1,259,452 +0.82(+1.55%)
Aug 17, 2022 52.95 53.72 52.57 53.08 1,256,750 -0.63(-1.17%)
Aug 16, 2022 53.67 56.17 53.60 53.70 1,958,950 +0.40(+0.76%)
Aug 15, 2022 51.89 53.62 50.56 53.30 1,288,017 +0.42(+0.80%)
Aug 12, 2022 51.96 53.62 51.13 52.88 1,049,774 +0.63(+1.20%)
Aug 11, 2022 50.99 54.12 50.36 52.25 3,401,232 +1.95(+3.88%)
Aug 10, 2022 49.57 50.85 48.43 50.30 914,423 +1.17(+2.39%)
Aug 09, 2022 47.76 49.28 47.60 49.13 1,251,243 +1.89(+4.00%)
Aug 08, 2022 45.92 48.46 45.18 47.24 3,065,051 +1.97(+4.35%)
Aug 05, 2022 43.66 46.07 43.66 45.27 1,478,816 +1.23(+2.80%)
Aug 04, 2022 45.10 45.93 43.93 44.04 1,790,273 -0.47(-1.07%)
Aug 03, 2022 45.10 45.36 44.16 44.51 994,987 -0.30(-0.68%)
Aug 02, 2022 44.33 45.28 43.90 44.82 787,027 +0.59(+1.33%)
Aug 01, 2022 43.89 44.36 42.24 44.23 653,878 +0.42(+0.96%)
Jul 29, 2022 43.56 44.37 42.41 43.81 1,023,802 +0.97(+2.26%)
Jul 28, 2022 42.13 43.06 41.26 42.84 702,164 +1.34(+3.23%)
Jul 27, 2022 40.94 41.92 39.88 41.50 506,685 +0.97(+2.38%)
Jul 26, 2022 40.89 41.17 39.80 40.53 822,384 +0.21(+0.51%)
Jul 25, 2022 38.84 40.64 37.78 40.33 685,306 +1.88(+4.89%)
Jul 22, 2022 39.36 39.97 38.12 38.45 761,645 -0.50(-1.29%)
Jul 21, 2022 37.88 39.07 37.31 38.95 638,710 +0.19(+0.48%)
Jul 20, 2022 37.55 38.85 36.95 38.76 705,374 +0.96(+2.53%)
Jul 19, 2022 38.01 38.34 37.31 37.80 628,623 -0.13(-0.35%)
Jul 18, 2022 36.65 38.27 36.31 37.94 720,186 +2.30(+6.45%)
Jul 15, 2022 35.34 35.89 34.66 35.64 520,411 +0.58(+1.66%)
Jul 14, 2022 36.48 36.51 34.36 35.06 849,337 -1.66(-4.53%)
Jul 13, 2022 34.89 37.20 34.89 36.72 521,463 +1.53(+4.35%)
Jul 12, 2022 35.98 36.36 34.49 35.19 744,762 -1.23(-3.39%)
Jul 11, 2022 36.84 37.51 36.12 36.43 526,902 -0.91(-2.44%)
Jul 08, 2022 35.94 37.63 35.84 37.34 854,832 +1.68(+4.72%)
Jul 07, 2022 32.86 35.95 32.86 35.66 1,275,909 +2.83(+8.61%)
Jul 06, 2022 35.03 35.69 32.44 32.83 1,803,290 -2.94(-8.23%)
Jul 05, 2022 36.22 36.32 34.17 35.77 1,600,246 +0.34(+0.96%)
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.