Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.57 19.27 18.22 18.88 131,913 +0.31(+1.65%)
Jul 30, 2020 18.98 18.98 18.50 18.57 119,203 -0.45(-2.39%)
Jul 29, 2020 18.03 19.19 17.82 19.03 171,803 +1.05(+5.83%)
Jul 28, 2020 17.32 18.63 17.20 17.98 155,235 +0.80(+4.63%)
Jul 27, 2020 17.62 18.05 17.09 17.18 109,165 -0.47(-2.67%)
Jul 24, 2020 17.48 18.19 17.32 17.66 186,485 +0.11(+0.65%)
Jul 23, 2020 17.00 17.68 16.78 17.54 315,819 +0.57(+3.35%)
Jul 22, 2020 17.11 17.29 16.43 16.97 286,823 +0.15(+0.88%)
Jul 21, 2020 16.77 17.52 16.32 16.83 191,088 +0.21(+1.26%)
Jul 20, 2020 16.70 17.70 16.45 16.62 285,932 -0.02(-0.11%)
Jul 17, 2020 16.36 16.91 16.23 16.63 158,570 +0.40(+2.48%)
Jul 16, 2020 15.72 16.48 15.43 16.23 449,221 +0.68(+4.38%)
Jul 15, 2020 15.88 16.25 15.43 15.55 212,952 -0.18(-1.17%)
Jul 14, 2020 15.79 16.17 15.59 15.73 257,063 +0.06(+0.39%)
Jul 13, 2020 15.55 16.00 15.38 15.67 208,428 +0.31(+2.05%)
Jul 10, 2020 15.03 15.72 14.89 15.36 207,193 +0.29(+1.91%)
Jul 09, 2020 15.41 15.83 14.51 15.07 154,571 -0.16(-1.03%)
Jul 08, 2020 13.83 16.06 13.70 15.23 575,423 +1.54(+11.24%)
Jul 07, 2020 12.24 14.17 12.19 13.69 797,796 +2.32(+20.46%)
Jul 06, 2020 11.24 11.97 11.24 11.36 169,112 +0.31(+2.77%)
Jul 02, 2020 11.34 11.47 10.75 11.06 529,025 -0.12(-1.09%)
Jul 01, 2020 11.43 11.43 10.83 11.18 26,354 -0.15(-1.31%)
Jun 30, 2020 10.82 11.38 10.61 11.33 44,443 +0.45(+4.10%)
Jun 29, 2020 10.64 10.89 10.34 10.88 663,167 +0.26(+2.47%)
Jun 26, 2020 10.84 10.92 10.58 10.62 28,030 -0.22(-2.02%)
Jun 25, 2020 10.82 11.06 10.65 10.84 32,623 +0.03(+0.24%)
Jun 24, 2020 10.64 11.04 10.03 10.81 100,838 -0.17(-1.59%)
Jun 23, 2020 11.41 11.41 10.93 10.99 40,736 -0.38(-3.31%)
Jun 22, 2020 11.12 11.59 11.12 11.36 46,631 +0.00(+0.00%)
Jun 19, 2020 11.53 11.64 11.12 11.36 125,277 +0.03(+0.23%)
Jun 18, 2020 10.56 11.41 10.49 11.34 154,021 +0.64(+5.96%)
Jun 17, 2020 11.77 11.77 10.63 10.70 238,802 -0.47(-4.23%)
Jun 16, 2020 11.77 11.77 11.08 11.17 131,675 -0.19(-1.69%)
Jun 15, 2020 11.10 11.62 10.98 11.36 83,166 +0.09(+0.78%)
Jun 12, 2020 11.59 11.67 10.77 11.28 51,483 -0.10(-0.92%)
Jun 11, 2020 11.62 11.65 10.31 11.38 283,940 -0.37(-3.12%)
Jun 10, 2020 12.18 12.23 11.59 11.75 118,488 -0.52(-4.27%)
Jun 09, 2020 12.51 12.51 11.95 12.27 83,655 -0.20(-1.61%)
Jun 08, 2020 12.55 12.85 12.32 12.47 221,640 +0.08(+0.63%)
Jun 05, 2020 12.67 12.67 11.40 12.39 208,452 +0.17(+1.36%)
Jun 04, 2020 11.82 12.49 11.36 12.23 169,786 +0.25(+2.12%)
Jun 03, 2020 12.24 12.24 11.97 11.97 48,640 -0.26(-2.14%)
Jun 02, 2020 12.09 12.67 11.01 12.24 44,414 -0.06(-0.50%)
Jun 01, 2020 12.13 12.85 11.87 12.30 76,192 +0.17(+1.44%)
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.