Skip to main content

New Fortress Energy Llc (NQ: NFE )

21.02 +0.17 (+0.82%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.10 13.12 12.48 13.08 41,873 -0.02(-0.13%)
Nov 27, 2019 13.15 13.47 12.77 13.10 53,886 -0.04(-0.33%)
Nov 26, 2019 13.50 13.61 13.12 13.15 87,452 -0.38(-2.78%)
Nov 25, 2019 13.45 13.98 13.36 13.52 67,269 +0.08(+0.58%)
Nov 22, 2019 13.38 13.58 13.26 13.44 51,941 +0.09(+0.66%)
Nov 21, 2019 13.40 13.59 13.13 13.36 66,928 -0.04(-0.33%)
Nov 20, 2019 13.48 13.53 13.15 13.40 63,754 -0.05(-0.39%)
Nov 19, 2019 13.49 13.75 13.27 13.45 60,579 +0.03(+0.20%)
Nov 18, 2019 13.44 13.67 13.22 13.43 84,073 -0.14(-1.03%)
Nov 15, 2019 13.80 13.90 13.30 13.57 120,929 +0.08(+0.58%)
Nov 14, 2019 13.75 13.91 13.29 13.49 232,376 -0.38(-2.71%)
Nov 13, 2019 13.90 14.09 13.45 13.86 333,592 -0.10(-0.75%)
Nov 12, 2019 13.31 14.76 12.04 13.97 132,780 +0.10(+0.69%)
Nov 11, 2019 14.61 14.85 13.83 13.87 129,288 -0.69(-4.74%)
Nov 08, 2019 15.08 15.23 14.38 14.56 243,804 -0.53(-3.53%)
Nov 07, 2019 15.23 15.39 14.93 15.10 65,956 -0.10(-0.63%)
Nov 06, 2019 15.38 15.54 15.05 15.19 73,363 -0.10(-0.69%)
Nov 05, 2019 15.57 15.57 15.14 15.30 74,619 -0.15(-0.96%)
Nov 04, 2019 14.83 15.68 14.70 15.44 64,394 +0.70(+4.74%)
Nov 01, 2019 15.10 15.30 14.71 14.75 112,234 -0.32(-2.15%)
Oct 31, 2019 14.97 15.16 14.67 15.07 66,669 +0.10(+0.64%)
Oct 30, 2019 14.90 15.27 14.73 14.97 72,088 +0.07(+0.47%)
Oct 29, 2019 14.87 15.05 14.43 14.90 85,161 -0.07(-0.47%)
Oct 28, 2019 15.05 15.30 14.80 14.97 124,152 -0.02(-0.12%)
Oct 25, 2019 15.00 15.20 14.91 14.99 38,784 -0.05(-0.35%)
Oct 24, 2019 15.07 15.20 14.89 15.04 30,009 -0.01(-0.06%)
Oct 23, 2019 15.26 15.44 14.86 15.05 60,166 -0.27(-1.77%)
Oct 22, 2019 15.37 15.54 15.18 15.32 41,781 +0.07(+0.46%)
Oct 21, 2019 15.40 15.72 15.15 15.25 26,833 -0.09(-0.57%)
Oct 18, 2019 15.51 15.70 15.27 15.34 24,712 -0.20(-1.29%)
Oct 17, 2019 15.32 15.72 15.08 15.54 36,736 +0.30(+1.95%)
Oct 16, 2019 15.38 15.56 15.07 15.24 35,815 -0.16(-1.02%)
Oct 15, 2019 15.70 15.78 15.39 15.40 32,220 -0.30(-1.89%)
Oct 14, 2019 15.30 15.74 15.08 15.70 43,811 +0.52(+3.40%)
Oct 11, 2019 15.79 15.79 14.89 15.18 66,242 -0.52(-3.34%)
Oct 10, 2019 15.79 16.00 15.31 15.71 26,918 -0.09(-0.55%)
Oct 09, 2019 15.75 15.87 15.52 15.79 26,007 +0.09(+0.56%)
Oct 08, 2019 16.33 16.33 15.60 15.71 32,214 -0.72(-4.36%)
Oct 07, 2019 16.56 16.84 16.26 16.42 44,125 -0.12(-0.74%)
Oct 04, 2019 15.84 16.94 15.75 16.55 75,738 +0.85(+5.40%)
Oct 03, 2019 15.48 15.86 15.08 15.70 55,683 +0.18(+1.18%)
Oct 02, 2019 15.32 15.82 14.68 15.51 94,967 +0.23(+1.49%)
Oct 01, 2019 15.78 15.91 15.09 15.29 50,515 -0.47(-3.00%)
Sep 30, 2019 15.75 15.86 15.44 15.76 30,608 +0.38(+2.44%)
Sep 27, 2019 15.82 15.82 14.86 15.38 77,568 -0.42(-2.65%)
Sep 26, 2019 16.17 16.25 15.35 15.80 128,836 -0.30(-1.85%)
Sep 25, 2019 16.01 16.57 15.25 16.10 195,065 +0.07(+0.44%)
Sep 24, 2019 16.65 17.04 15.25 16.03 170,814 -0.58(-3.47%)
Sep 23, 2019 16.39 16.87 16.33 16.61 87,870 +0.09(+0.53%)
Sep 20, 2019 16.43 16.76 15.96 16.52 205,477 +0.01(+0.05%)
Sep 19, 2019 16.14 16.75 15.68 16.51 208,202 +0.52(+3.28%)
Sep 18, 2019 15.17 16.24 15.17 15.99 259,811 +0.47(+3.04%)
Sep 17, 2019 14.30 16.00 14.05 15.51 215,952 +1.21(+8.43%)
Sep 16, 2019 14.19 14.34 13.73 14.31 129,002 +0.19(+1.36%)
Sep 13, 2019 13.92 14.33 13.92 14.12 140,951 +0.20(+1.45%)
Sep 12, 2019 13.85 14.16 13.57 13.91 77,363 +0.22(+1.60%)
Sep 11, 2019 13.68 14.13 13.68 13.70 80,541 +0.04(+0.32%)
Sep 10, 2019 14.05 14.17 13.49 13.65 80,496 -0.43(-3.04%)
Sep 09, 2019 13.93 14.32 13.93 14.08 77,801 +0.22(+1.58%)
Sep 06, 2019 13.82 14.05 13.33 13.86 39,814 -0.04(-0.31%)
Sep 05, 2019 13.72 14.11 13.72 13.91 69,240 +0.28(+2.05%)
Sep 04, 2019 13.47 13.85 13.37 13.63 45,972 +0.32(+2.43%)
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.