Indicators

New Fortress Energy Llc (NQ: NFE )

25.35 +0.80 (+3.26%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.579	10.40	9.579	10.28	123,570	+0.69(+7.23%)
Jun 27, 2019	9.729	9.746	9.399	9.588	84,988	-0.11(-1.18%)
Jun 26, 2019	9.597	9.790	9.527	9.702	98,306	+0.17(+1.75%)
Jun 25, 2019	9.395	9.773	9.158	9.536	136,959	+0.23(+2.45%)
Jun 24, 2019	9.298	9.500	9.097	9.307	115,212	+0.04(+0.47%)
Jun 21, 2019	8.868	9.527	8.789	9.263	170,151	+0.43(+4.87%)
Jun 20, 2019	8.974	9.088	8.780	8.833	68,087	-0.06(-0.69%)
Jun 19, 2019	9.097	9.132	8.789	8.895	128,230	-0.18(-2.03%)
Jun 18, 2019	9.088	9.140	8.807	9.079	146,214	+0.11(+1.17%)
Jun 17, 2019	8.938	9.123	8.605	8.974	84,278	+0.04(+0.39%)
Jun 14, 2019	8.842	9.219	8.614	8.938	149,081	+0.14(+1.60%)
Jun 13, 2019	8.535	8.947	8.535	8.798	169,257	+0.29(+3.41%)
Jun 12, 2019	8.482	9.009	8.341	8.508	184,453	+0.04(+0.41%)
Jun 11, 2019	8.842	8.851	8.201	8.473	175,012	-0.31(-3.50%)
Jun 10, 2019	9.044	9.044	8.649	8.780	154,925	-0.22(-2.44%)
Jun 07, 2019	9.228	9.272	8.570	9.000	136,781	-0.21(-2.29%)
Jun 06, 2019	9.132	9.334	8.719	9.211	144,349	-0.01(-0.10%)
Jun 05, 2019	9.123	9.360	8.780	9.219	187,326	+0.11(+1.16%)
Jun 04, 2019	8.947	9.386	8.587	9.114	211,269	+0.25(+2.77%)

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.