Indicators

New Fortress Energy Llc (NQ: NFE )

21.30 -0.75 (-3.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.72	12.19	11.58	12.12	145,070	+0.32(+2.74%)
May 28, 2020	12.02	12.22	11.64	11.80	52,908	-0.14(-1.17%)
May 27, 2020	12.24	12.65	11.80	11.94	43,595	-0.16(-1.30%)
May 26, 2020	12.60	12.60	12.00	12.10	36,831	-0.03(-0.22%)
May 22, 2020	12.18	12.56	11.68	12.12	54,916	-0.10(-0.86%)
May 21, 2020	12.58	13.17	12.14	12.23	45,214	-0.31(-2.51%)
May 20, 2020	12.58	13.32	12.30	12.54	101,627	+0.31(+2.50%)
May 19, 2020	11.98	12.64	11.98	12.24	51,558	+0.44(+3.70%)
May 18, 2020	11.49	12.50	11.47	11.80	132,788	+0.53(+4.73%)
May 15, 2020	11.10	11.44	11.05	11.27	40,843	+0.16(+1.42%)
May 14, 2020	11.25	11.71	10.77	11.11	52,532	-0.11(-1.01%)
May 13, 2020	11.96	12.04	10.82	11.22	49,021	-0.72(-6.00%)
May 12, 2020	12.06	12.86	11.83	11.94	86,655	+0.16(+1.34%)
May 11, 2020	11.62	12.09	11.21	11.78	44,522	+0.17(+1.43%)
May 08, 2020	11.28	11.76	11.22	11.62	42,788	+0.36(+3.18%)
May 07, 2020	11.01	11.36	10.59	11.26	44,126	+0.26(+2.38%)
May 06, 2020	11.14	11.14	10.08	11.00	137,103	-0.22(-1.95%)
May 05, 2020	11.16	11.34	10.66	11.21	75,886	+0.20(+1.83%)
May 04, 2020	10.18	11.32	10.11	11.01	60,588	+0.31(+2.86%)

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.