New Fortress Energy Llc (NQ: NFE )

22.05 +0.32 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 21.56 22.12 21.02 22.05 2,480,059 +0.42(+1.94%)
Jun 13, 2024 22.18 22.24 21.61 21.63 1,868,672 -0.65(-2.90%)
Jun 12, 2024 22.74 23.17 22.01 22.28 2,000,882 +0.09(+0.40%)
Jun 11, 2024 22.68 22.83 22.12 22.19 2,065,809 -0.68(-2.96%)
Jun 10, 2024 23.22 23.22 22.72 22.86 1,343,504 -0.31(-1.33%)
Jun 07, 2024 23.34 23.50 22.99 23.17 1,380,503 -0.38(-1.61%)
Jun 06, 2024 23.59 23.85 23.30 23.55 1,257,657 -0.08(-0.34%)
Jun 05, 2024 23.89 24.24 23.52 23.63 1,998,811 -0.07(-0.29%)
Jun 04, 2024 24.83 24.83 23.41 23.70 3,553,937 -1.21(-4.87%)
Jun 03, 2024 25.23 25.43 24.72 24.91 1,259,959 -0.32(-1.26%)
May 31, 2024 24.49 25.39 24.46 25.23 2,423,444 +0.80(+3.26%)
May 30, 2024 24.14 24.82 24.05 24.44 1,394,327 +0.35(+1.45%)
May 29, 2024 24.64 24.64 24.02 24.09 1,905,058 -0.76(-3.04%)
May 28, 2024 25.08 25.64 24.73 24.85 1,697,708 -0.17(-0.68%)
May 24, 2024 25.13 25.52 24.68 25.01 2,508,344 -0.12(-0.48%)
May 23, 2024 26.39 26.50 25.04 25.13 3,142,947 -1.15(-4.39%)
May 22, 2024 27.12 27.31 26.28 26.29 1,203,609 -0.94(-3.44%)
May 21, 2024 27.19 27.52 27.04 27.22 1,063,737 -0.13(-0.47%)
May 20, 2024 26.69 27.36 26.42 27.35 1,092,265 +0.76(+2.84%)
May 17, 2024 26.07 26.78 25.83 26.60 1,452,840 +0.64(+2.45%)
May 16, 2024 26.48 26.54 25.86 25.96 2,354,592 -0.47(-1.77%)
May 15, 2024 28.77 28.92 26.41 26.43 3,445,644 -2.30(-8.00%)
May 14, 2024 27.17 28.98 27.17 28.73 3,665,416 +1.77(+6.57%)
May 13, 2024 26.87 26.99 26.58 26.96 1,234,223 +0.15(+0.56%)
May 10, 2024 27.42 27.69 26.77 26.81 1,339,147 -0.55(-2.00%)
May 09, 2024 26.38 27.58 26.38 27.35 1,717,485 +0.99(+3.74%)
May 08, 2024 26.81 27.62 26.12 26.37 3,376,455 +0.37(+1.42%)
May 07, 2024 26.05 26.37 25.54 26.00 2,963,471 -0.05(-0.19%)
May 06, 2024 26.30 26.94 26.03 26.05 1,667,508 -0.49(-1.84%)
May 03, 2024 26.05 26.60 25.73 26.54 1,316,309 +0.79(+3.05%)
May 02, 2024 26.00 26.13 25.69 25.75 810,762 +0.05(+0.19%)
May 01, 2024 26.13 26.34 25.56 25.70 1,684,769 -0.38(-1.45%)
Apr 30, 2024 26.57 26.69 25.76 26.08 2,054,674 -0.70(-2.60%)
Apr 29, 2024 27.07 27.07 26.49 26.78 2,028,415 -0.21(-0.77%)
Apr 26, 2024 27.24 27.51 26.66 26.99 1,284,089 -0.13(-0.48%)
Apr 25, 2024 27.47 27.59 27.06 27.11 1,088,759 -0.36(-1.30%)
Apr 24, 2024 27.81 27.94 27.44 27.47 794,152 -0.47(-1.67%)
Apr 23, 2024 27.94 28.57 27.78 27.94 1,048,439 -0.07(-0.25%)
Apr 22, 2024 27.93 28.49 27.77 28.01 1,564,373 +0.08(+0.28%)
Apr 19, 2024 27.96 28.29 27.77 27.93 844,672 -0.14(-0.50%)
Apr 18, 2024 27.38 28.28 27.29 28.07 976,560 +0.71(+2.58%)
Apr 17, 2024 27.61 27.62 27.05 27.36 1,320,293 -0.12(-0.43%)
Apr 16, 2024 27.47 27.87 27.17 27.48 2,344,641 -0.37(-1.32%)
Apr 15, 2024 28.29 28.43 27.71 27.85 1,469,722 -0.42(-1.48%)
Apr 12, 2024 28.83 29.32 28.21 28.27 1,392,564 -0.56(-1.93%)
Apr 11, 2024 29.21 29.26 28.74 28.83 1,093,934 -0.39(-1.33%)
Apr 10, 2024 29.50 29.75 29.18 29.21 1,029,736 -0.82(-2.72%)
Apr 09, 2024 29.41 30.05 29.26 30.03 619,836 +0.77(+2.62%)
Apr 08, 2024 29.62 29.67 29.16 29.26 1,182,577 -0.27(-0.91%)
Apr 05, 2024 29.51 29.68 29.17 29.53 1,045,230 -0.06(-0.20%)
Apr 04, 2024 30.37 30.38 29.56 29.59 759,964 -0.50(-1.65%)
Apr 03, 2024 29.93 30.57 29.93 30.09 779,921 -0.03(-0.10%)
Apr 02, 2024 29.80 30.14 29.30 30.12 1,228,922 +0.14(+0.46%)
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.