Indicators

New Fortress Energy Llc (NQ: NFE )

9.770 +0.790 (+8.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.88	12.36	11.74	12.29	143,077	+0.33(+2.74%)
May 28, 2020	12.19	12.39	11.80	11.96	52,181	-0.14(-1.17%)
May 27, 2020	12.41	12.83	11.96	12.11	42,996	-0.16(-1.30%)
May 26, 2020	12.77	12.77	12.17	12.27	36,325	-0.03(-0.22%)
May 22, 2020	12.35	12.74	11.84	12.29	54,161	-0.11(-0.86%)
May 21, 2020	12.75	13.36	12.31	12.40	44,593	-0.32(-2.51%)
May 20, 2020	12.75	13.51	12.47	12.72	100,232	+0.31(+2.50%)
May 19, 2020	12.15	12.82	12.15	12.41	50,850	+0.44(+3.70%)
May 18, 2020	11.65	12.67	11.63	11.96	130,964	+0.54(+4.73%)
May 15, 2020	11.26	11.60	11.20	11.42	40,282	+0.16(+1.42%)
May 14, 2020	11.41	11.87	10.92	11.26	51,811	-0.12(-1.01%)
May 13, 2020	12.12	12.20	10.97	11.38	48,348	-0.73(-6.00%)
May 12, 2020	12.23	13.04	12.00	12.11	85,465	+0.16(+1.34%)
May 11, 2020	11.78	12.26	11.36	11.95	43,910	+0.17(+1.43%)
May 08, 2020	11.43	11.93	11.38	11.78	42,201	+0.36(+3.18%)
May 07, 2020	11.17	11.52	10.74	11.41	43,520	+0.27(+2.39%)
May 06, 2020	11.30	11.30	10.22	11.15	135,220	-0.22(-1.95%)
May 05, 2020	11.32	11.49	10.81	11.37	74,843	+0.20(+1.83%)
May 04, 2020	10.32	11.48	10.25	11.17	59,756	+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.