Skip to main content

New Fortress Energy Llc (NQ: NFE )

25.60 +1.38 (+5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 24.34 25.88 24.16 24.22 4,598,448 +0.06(+0.25%)
Jul 17, 2024 22.63 24.24 22.63 24.16 5,265,936 +1.90(+8.54%)
Jul 16, 2024 21.35 22.32 21.35 22.26 2,555,164 +1.01(+4.75%)
Jul 15, 2024 21.30 21.54 20.94 21.25 1,688,454 +0.04(+0.19%)
Jul 12, 2024 20.75 21.29 20.20 21.21 2,077,359 +0.63(+3.06%)
Jul 11, 2024 19.96 20.62 19.78 20.58 1,947,274 +1.03(+5.27%)
Jul 10, 2024 19.32 19.59 19.02 19.55 1,612,624 +0.25(+1.30%)
Jul 09, 2024 19.60 19.86 19.23 19.30 2,256,430 -0.43(-2.18%)
Jul 08, 2024 19.89 19.96 19.53 19.73 1,859,953 -0.21(-1.05%)
Jul 05, 2024 20.30 20.34 19.40 19.94 2,469,178 -0.42(-2.06%)
Jul 03, 2024 19.99 20.69 19.99 20.36 1,534,799 +0.38(+1.90%)
Jul 02, 2024 20.55 20.64 19.77 19.98 2,803,679 -0.42(-2.06%)
Jul 01, 2024 22.10 22.39 20.21 20.40 2,891,334 -1.58(-7.19%)
Jun 28, 2024 22.35 22.50 21.30 21.98 3,717,651 +0.87(+4.12%)
Jun 27, 2024 20.96 21.30 20.45 21.11 1,843,702 +0.13(+0.62%)
Jun 26, 2024 20.71 21.12 20.51 20.98 1,438,369 +0.13(+0.62%)
Jun 25, 2024 22.09 22.16 20.82 20.85 2,867,909 -1.38(-6.21%)
Jun 24, 2024 21.56 22.52 21.56 22.23 5,610,645 +0.76(+3.54%)
Jun 21, 2024 21.69 21.95 21.33 21.47 2,716,459 -0.18(-0.83%)
Jun 20, 2024 21.07 21.75 21.02 21.65 1,543,019 +0.44(+2.07%)
Jun 18, 2024 21.27 21.47 20.85 21.21 1,989,311 -0.09(-0.42%)
Jun 17, 2024 22.36 22.61 20.79 21.30 2,582,137 -0.75(-3.40%)
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%)
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.