New Fortress Energy Llc (NQ: NFE )

27.48 +0.76 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 26.81 27.49 26.54 27.48 1,087,239 +0.76(+2.84%)
May 17, 2024 26.19 26.90 25.95 26.72 1,446,155 +0.64(+2.45%)
May 16, 2024 26.60 26.66 25.98 26.08 2,343,757 -0.47(-1.77%)
May 15, 2024 28.90 29.05 26.53 26.55 3,429,788 -2.31(-8.00%)
May 14, 2024 27.30 29.11 27.30 28.86 3,648,548 +1.78(+6.57%)
May 13, 2024 26.99 27.11 26.70 27.08 1,228,544 +0.15(+0.56%)
May 10, 2024 27.55 27.82 26.89 26.93 1,332,985 -0.55(-2.00%)
May 09, 2024 26.50 27.71 26.50 27.48 1,709,582 +0.99(+3.74%)
May 08, 2024 26.93 27.75 26.24 26.49 3,360,917 +0.37(+1.42%)
May 07, 2024 26.17 26.49 25.66 26.12 2,949,834 -0.05(-0.19%)
May 06, 2024 26.42 27.06 26.15 26.17 1,659,835 -0.49(-1.84%)
May 03, 2024 26.17 26.72 25.85 26.66 1,310,252 +0.79(+3.05%)
May 02, 2024 26.12 26.25 25.81 25.87 807,031 +0.05(+0.19%)
May 01, 2024 26.25 26.46 25.68 25.82 1,677,016 -0.38(-1.45%)
Apr 30, 2024 26.69 26.81 25.88 26.20 2,045,219 -0.70(-2.60%)
Apr 29, 2024 27.20 27.20 26.61 26.90 2,019,081 -0.21(-0.77%)
Apr 26, 2024 27.37 27.64 26.78 27.11 1,278,180 -0.13(-0.48%)
Apr 25, 2024 27.60 27.72 27.19 27.24 1,083,749 -0.36(-1.30%)
Apr 24, 2024 27.94 28.07 27.57 27.60 790,498 -0.47(-1.67%)
Apr 23, 2024 28.07 28.70 27.91 28.07 1,043,615 -0.07(-0.25%)
Apr 22, 2024 28.06 28.62 27.90 28.14 1,557,174 +0.08(+0.29%)
Apr 19, 2024 28.09 28.42 27.90 28.06 840,785 -0.14(-0.50%)
Apr 18, 2024 27.51 28.41 27.42 28.20 972,066 +0.71(+2.58%)
Apr 17, 2024 27.74 27.75 27.18 27.49 1,314,218 -0.12(-0.43%)
Apr 16, 2024 27.60 28.00 27.30 27.61 2,333,851 -0.37(-1.32%)
Apr 15, 2024 28.42 28.56 27.84 27.98 1,462,959 -0.42(-1.48%)
Apr 12, 2024 28.96 29.46 28.34 28.40 1,386,156 -0.56(-1.93%)
Apr 11, 2024 29.35 29.40 28.87 28.96 1,088,900 -0.39(-1.33%)
Apr 10, 2024 29.64 29.89 29.31 29.35 1,024,998 -0.82(-2.72%)
Apr 09, 2024 29.55 30.19 29.39 30.17 616,984 +0.77(+2.62%)
Apr 08, 2024 29.76 29.80 29.29 29.40 1,177,135 -0.27(-0.91%)
Apr 05, 2024 29.65 29.82 29.31 29.67 1,040,420 -0.06(-0.20%)
Apr 04, 2024 30.51 30.52 29.70 29.73 756,467 -0.50(-1.65%)
Apr 03, 2024 30.07 30.71 30.07 30.23 776,332 -0.03(-0.10%)
Apr 02, 2024 29.94 30.28 29.44 30.26 1,223,267 +0.14(+0.46%)
Apr 01, 2024 30.65 30.80 30.03 30.12 997,542 -0.47(-1.54%)
Mar 28, 2024 29.87 30.70 29.77 30.59 878,710 +0.99(+3.34%)
Mar 27, 2024 29.60 29.94 29.17 29.60 1,919,994 +0.00(+0.00%)
Mar 26, 2024 29.56 30.06 28.95 29.60 1,742,624 -0.16(-0.54%)
Mar 25, 2024 30.41 30.56 29.56 29.76 1,927,983 -0.30(-1.00%)
Mar 22, 2024 29.90 30.73 29.55 30.06 1,448,522 +0.16(+0.54%)
Mar 21, 2024 30.53 31.14 29.90 29.90 1,165,028 -0.84(-2.73%)
Mar 20, 2024 30.11 30.93 30.06 30.74 979,563 +0.37(+1.22%)
Mar 19, 2024 30.04 30.92 29.99 30.37 1,819,040 +0.26(+0.86%)
Mar 18, 2024 31.58 31.89 30.10 30.11 2,597,539 -1.27(-4.05%)
Mar 15, 2024 31.11 31.86 31.00 31.38 1,557,865 +0.22(+0.71%)
Mar 14, 2024 32.63 32.65 31.10 31.16 1,317,796 -1.20(-3.71%)
Mar 13, 2024 32.53 33.12 32.22 32.36 1,569,829 -0.18(-0.55%)
Mar 12, 2024 32.81 33.10 32.14 32.54 1,207,269 -0.02(-0.06%)
Mar 11, 2024 32.72 32.95 32.06 32.56 1,057,440 -0.09(-0.27%)
Mar 08, 2024 33.27 33.73 32.56 32.65 1,606,928 -0.87(-2.59%)
Mar 07, 2024 33.25 34.29 33.25 33.52 1,289,346 +0.05(+0.15%)
Mar 06, 2024 33.89 34.08 32.98 33.47 1,048,648 +0.11(+0.33%)
Mar 05, 2024 31.99 33.98 31.83 33.36 2,797,606 +1.44(+4.50%)
Mar 04, 2024 33.73 34.12 31.57 31.92 3,580,236 -2.40(-7.00%)
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.