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 (%)
Apr 29, 2022 35.79 36.70 34.42 34.61 804,508 -1.10(-3.07%)
Apr 28, 2022 36.27 37.32 34.36 35.71 1,354,989 +0.04(+0.13%)
Apr 27, 2022 36.11 36.31 35.14 35.66 1,187,784 -0.03(-0.08%)
Apr 26, 2022 36.16 36.45 34.46 35.69 1,127,618 -0.21(-0.57%)
Apr 25, 2022 35.58 36.12 34.65 35.90 1,482,301 -0.20(-0.54%)
Apr 22, 2022 36.65 37.82 35.81 36.09 1,252,941 -0.63(-1.73%)
Apr 21, 2022 41.16 41.17 36.39 36.73 1,575,228 -3.45(-8.58%)
Apr 20, 2022 40.65 40.91 39.68 40.17 1,203,736 -0.25(-0.62%)
Apr 19, 2022 39.98 40.92 39.73 40.42 1,408,349 +0.26(+0.64%)
Apr 18, 2022 40.13 40.69 39.50 40.16 1,014,526 +0.48(+1.21%)
Apr 14, 2022 38.57 39.86 38.03 39.68 901,155 +0.77(+1.97%)
Apr 13, 2022 37.64 39.12 37.64 38.91 985,854 +1.46(+3.91%)
Apr 12, 2022 37.41 38.30 36.49 37.45 1,211,766 +0.60(+1.62%)
Apr 11, 2022 36.83 37.58 35.62 36.85 1,491,945 -0.32(-0.86%)
Apr 08, 2022 37.35 37.82 36.36 37.17 1,439,744 -0.18(-0.48%)
Apr 07, 2022 38.35 38.36 35.31 37.35 2,757,954 +0.42(+1.14%)
Apr 06, 2022 37.61 37.75 36.06 36.93 5,581,831 -3.33(-8.27%)
Apr 05, 2022 42.92 43.73 40.22 40.26 3,340,756 -2.84(-6.59%)
Apr 04, 2022 41.97 44.00 41.16 43.10 3,894,252 +3.01(+7.50%)
Apr 01, 2022 38.07 42.25 38.07 40.09 5,069,638 +2.06(+5.42%)
Mar 31, 2022 35.58 38.28 35.22 38.03 1,975,874 +2.75(+7.79%)
Mar 30, 2022 34.84 36.36 34.78 35.28 1,586,346 +0.79(+2.28%)
Mar 29, 2022 33.69 34.74 32.09 34.50 1,198,598 +0.57(+1.68%)
Mar 28, 2022 33.41 34.08 33.07 33.92 1,328,833 -0.11(-0.31%)
Mar 25, 2022 32.59 34.24 32.08 34.03 2,079,637 +2.00(+6.24%)
Mar 24, 2022 31.24 32.05 30.95 32.03 1,102,829 +1.11(+3.58%)
Mar 23, 2022 29.56 30.93 29.35 30.93 1,096,094 +1.43(+4.84%)
Mar 22, 2022 29.07 29.93 28.87 29.50 758,910 +0.55(+1.91%)
Mar 21, 2022 28.52 29.01 28.08 28.94 898,585 +0.67(+2.37%)
Mar 18, 2022 27.25 28.35 27.25 28.27 1,197,072 +0.54(+1.93%)
Mar 17, 2022 26.45 27.90 26.13 27.74 708,481 +1.15(+4.33%)
Mar 16, 2022 25.50 26.65 25.50 26.59 883,523 +1.44(+5.73%)
Mar 15, 2022 24.95 25.29 24.17 25.15 1,358,422 -0.28(-1.12%)
Mar 14, 2022 27.16 27.16 25.05 25.43 1,040,779 -1.91(-6.99%)
Mar 11, 2022 27.09 27.63 26.29 27.34 1,635,443 +0.64(+2.40%)
Mar 10, 2022 27.89 28.01 25.86 26.70 4,820,228 -3.21(-10.73%)
Mar 09, 2022 28.54 30.49 28.39 29.91 1,835,337 +1.46(+5.13%)
Mar 08, 2022 28.54 29.81 27.71 28.46 1,613,590 -0.10(-0.34%)
Mar 07, 2022 31.51 31.75 28.04 28.55 1,696,369 -2.30(-7.44%)
Mar 04, 2022 30.86 31.50 29.80 30.85 1,090,523 -0.04(-0.12%)
Mar 03, 2022 30.18 30.89 29.44 30.88 1,304,208 +0.61(+2.03%)
Mar 02, 2022 28.91 30.44 28.48 30.27 1,455,385 +1.58(+5.52%)
Mar 01, 2022 25.16 28.90 25.16 28.69 3,782,096 +4.15(+16.89%)
Feb 28, 2022 23.13 25.17 23.04 24.54 1,593,777 +1.54(+6.69%)
Feb 25, 2022 22.70 23.04 22.34 23.00 733,685 +0.38(+1.69%)
Feb 24, 2022 18.78 22.66 18.93 22.62 1,230,862 +3.19(+16.44%)
Feb 23, 2022 20.03 20.41 19.42 19.43 527,190 -0.25(-1.27%)
Feb 22, 2022 19.72 20.44 19.42 19.68 903,886 -0.10(-0.50%)
Feb 18, 2022 19.77 0 -0.39(-1.94%)
Feb 17, 2022 20.99 21.24 20.05 20.17 647,001 -1.11(-5.23%)
Feb 16, 2022 21.37 22.33 21.14 21.28 682,827 -0.51(-2.33%)
Feb 15, 2022 20.25 21.80 19.93 21.78 543,556 +1.89(+9.48%)
Feb 14, 2022 20.57 21.00 19.83 19.90 659,288 -0.71(-3.45%)
Feb 11, 2022 20.68 21.32 20.27 20.61 386,673 +0.12(+0.56%)
Feb 10, 2022 20.28 21.38 20.19 20.49 581,490 -0.01(-0.04%)
Feb 09, 2022 19.66 20.52 19.61 20.50 389,643 +1.24(+6.42%)
Feb 08, 2022 19.05 19.31 18.65 19.27 417,030 +0.09(+0.46%)
Feb 07, 2022 19.55 19.93 19.10 19.18 379,544 -0.43(-2.18%)
Feb 04, 2022 18.97 19.86 18.80 19.61 440,548 +0.77(+4.11%)
Feb 03, 2022 19.41 18.72 18.83 564,429 -1.01(-5.11%)
Feb 02, 2022 20.51 20.55 19.76 19.85 666,179 -0.59(-2.87%)
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.