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 29, 2023 32.57 32.65 31.95 32.44 1,940,908 +0.31(+0.95%)
Sep 28, 2023 30.68 32.31 30.68 32.13 1,147,696 +1.38(+4.47%)
Sep 27, 2023 30.69 31.15 30.38 30.76 1,077,977 +0.58(+1.94%)
Sep 26, 2023 30.79 31.08 30.13 30.18 1,257,072 -1.14(-3.63%)
Sep 25, 2023 29.89 31.40 31.09 31.31 1,274,651 +1.36(+4.53%)
Sep 22, 2023 29.86 30.24 29.84 29.96 1,236,648 +0.47(+1.58%)
Sep 21, 2023 30.14 30.39 29.36 29.49 1,224,711 -0.72(-2.39%)
Sep 20, 2023 30.05 30.71 29.77 30.21 782,712 +0.16(+0.53%)
Sep 19, 2023 30.53 30.80 29.80 30.06 1,882,620 -0.32(-1.04%)
Sep 18, 2023 31.31 31.31 30.10 30.37 2,098,193 -0.80(-2.57%)
Sep 15, 2023 31.90 32.15 30.90 31.17 3,203,045 -0.70(-2.20%)
Sep 14, 2023 32.43 32.64 31.60 31.88 1,889,597 +0.01(+0.03%)
Sep 13, 2023 32.03 32.63 31.60 31.87 1,525,846 -0.08(-0.25%)
Sep 12, 2023 31.17 31.99 31.14 31.95 1,121,101 +0.93(+3.00%)
Sep 11, 2023 31.45 31.71 30.88 31.02 735,507 -0.06(-0.19%)
Sep 08, 2023 31.12 31.61 30.89 31.08 857,787 +0.11(+0.35%)
Sep 07, 2023 30.70 31.20 30.47 30.97 1,155,795 -0.18(-0.57%)
Sep 06, 2023 31.57 31.96 31.02 31.14 1,846,266 -0.62(-1.96%)
Sep 05, 2023 31.66 32.13 31.29 31.77 1,498,402 +0.24(+0.75%)
Sep 01, 2023 30.98 31.76 30.98 31.53 1,001,870 +0.91(+2.96%)
Aug 31, 2023 30.25 30.98 30.19 30.62 1,045,491 +0.47(+1.57%)
Aug 30, 2023 29.80 30.22 29.79 30.15 994,170 +0.46(+1.56%)
Aug 29, 2023 28.96 29.92 28.74 29.68 926,482 +0.93(+3.22%)
Aug 28, 2023 29.10 29.57 28.55 28.76 852,942 +0.34(+1.18%)
Aug 25, 2023 28.46 28.75 27.73 28.42 939,435 +0.05(+0.17%)
Aug 24, 2023 29.50 29.84 28.36 28.37 1,158,026 -1.20(-4.07%)
Aug 23, 2023 29.06 29.69 28.45 29.58 780,537 +0.22(+0.74%)
Aug 22, 2023 29.30 30.09 29.23 29.36 1,340,811 +0.31(+1.05%)
Aug 21, 2023 28.48 30.07 28.48 29.05 1,696,589 +0.61(+2.15%)
Aug 18, 2023 28.68 28.85 28.14 28.44 1,359,123 -0.24(-0.83%)
Aug 17, 2023 27.95 28.74 27.95 28.68 1,384,246 +1.01(+3.64%)
Aug 16, 2023 27.42 28.11 27.42 27.67 906,402 +0.10(+0.36%)
Aug 15, 2023 28.01 28.02 27.23 27.57 1,075,722 -0.48(-1.72%)
Aug 14, 2023 28.40 28.52 27.81 28.06 882,903 -0.57(-2.00%)
Aug 11, 2023 28.12 28.71 27.86 28.63 1,417,909 +0.43(+1.54%)
Aug 10, 2023 29.64 29.74 27.99 28.20 1,554,853 -1.23(-4.19%)
Aug 09, 2023 27.38 30.30 27.18 29.43 4,296,033 +2.61(+9.75%)
Aug 08, 2023 27.13 27.21 26.13 26.81 3,937,512 -1.11(-3.99%)
Aug 07, 2023 27.88 28.01 27.57 27.93 1,387,718 +0.08(+0.28%)
Aug 04, 2023 27.72 28.59 27.72 27.85 925,408 +0.17(+0.61%)
Aug 03, 2023 27.52 27.83 27.49 27.68 702,729 +0.18(+0.65%)
Aug 02, 2023 27.74 27.97 27.01 27.50 797,016 -0.66(-2.35%)
Aug 01, 2023 27.80 28.20 27.45 28.17 914,523 +0.00(+0.00%)
Jul 31, 2023 28.46 28.73 28.12 28.17 1,062,323 -0.11(-0.38%)
Jul 28, 2023 27.73 28.28 27.70 28.27 744,677 +0.68(+2.47%)
Jul 27, 2023 28.08 28.12 27.37 27.59 1,357,091 -0.44(-1.58%)
Jul 26, 2023 27.95 28.30 27.53 28.04 938,982 -0.07(-0.25%)
Jul 25, 2023 28.51 28.71 28.09 28.11 1,360,069 -0.72(-2.50%)
Jul 24, 2023 28.86 29.65 28.75 28.83 789,621 +0.14(+0.48%)
Jul 21, 2023 28.87 28.91 28.30 28.69 1,216,692 +0.16(+0.55%)
Jul 20, 2023 28.44 28.65 28.22 28.53 752,747 +0.18(+0.63%)
Jul 19, 2023 28.09 28.67 28.09 28.35 934,781 +0.32(+1.13%)
Jul 18, 2023 26.82 28.14 26.82 28.04 1,301,053 +1.22(+4.56%)
Jul 17, 2023 26.01 27.05 25.93 26.81 1,126,605 +0.80(+3.07%)
Jul 14, 2023 27.18 27.20 25.99 26.01 952,834 -1.28(-4.70%)
Jul 13, 2023 27.53 27.88 27.11 27.30 758,083 -0.07(-0.25%)
Jul 12, 2023 27.84 27.93 26.85 27.37 1,274,309 +0.08(+0.29%)
Jul 11, 2023 27.57 27.79 27.20 27.29 892,746 +0.03(+0.11%)
Jul 10, 2023 27.02 27.31 26.70 27.26 1,103,222 +0.23(+0.84%)
Jul 07, 2023 25.48 27.28 25.48 27.03 2,218,242 +1.55(+6.08%)
Jul 06, 2023 26.28 26.38 25.02 25.48 1,583,082 -1.15(-4.33%)
Jul 05, 2023 26.23 26.73 25.95 26.64 1,295,484 +0.36(+1.35%)
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.