Indicators

New Fortress Energy Llc (NQ: NFE )

25.25 -1.16 (-4.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.87	30.70	29.77	30.59	878,710	+0.99(+3.34%)
Mar 27, 2024	29.60	29.94	29.17	29.60	1,919,994	+0.00(+0.00%)
Mar 26, 2024	29.56	30.06	28.95	29.60	1,742,624	-0.16(-0.54%)
Mar 25, 2024	30.41	30.56	29.56	29.76	1,927,983	-0.30(-1.00%)
Mar 22, 2024	29.90	30.73	29.55	30.06	1,448,522	+0.16(+0.54%)
Mar 21, 2024	30.53	31.14	29.90	29.90	1,165,028	-0.84(-2.73%)
Mar 20, 2024	30.11	30.93	30.06	30.74	979,563	+0.37(+1.22%)
Mar 19, 2024	30.04	30.92	29.99	30.37	1,819,040	+0.26(+0.86%)
Mar 18, 2024	31.58	31.89	30.10	30.11	2,597,539	-1.27(-4.05%)
Mar 15, 2024	31.11	31.86	31.00	31.38	1,557,865	+0.22(+0.71%)
Mar 14, 2024	32.63	32.65	31.10	31.16	1,317,796	-1.20(-3.71%)
Mar 13, 2024	32.53	33.12	32.22	32.36	1,569,829	-0.18(-0.55%)
Mar 12, 2024	32.81	33.10	32.14	32.54	1,207,269	-0.02(-0.06%)
Mar 11, 2024	32.72	32.95	32.06	32.56	1,057,440	-0.09(-0.27%)
Mar 08, 2024	33.27	33.73	32.56	32.65	1,606,928	-0.87(-2.59%)
Mar 07, 2024	33.25	34.29	33.25	33.52	1,289,346	+0.05(+0.15%)
Mar 06, 2024	33.89	34.08	32.98	33.47	1,048,648	+0.11(+0.33%)
Mar 05, 2024	31.99	33.98	31.83	33.36	2,797,606	+1.44(+4.50%)
Mar 04, 2024	33.73	34.12	31.57	31.92	3,580,236	-2.40(-7.00%)

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.