Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Fortress Energy Llc (NQ: NFE )

26.08 -0.47 (-1.77%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.77 12.25 11.63 12.18 144,412 +0.32(+2.74%)
May 28, 2020 12.07 12.28 11.70 11.85 52,668 -0.14(-1.17%)
May 27, 2020 12.29 12.71 11.85 11.99 43,397 -0.16(-1.30%)
May 26, 2020 12.65 12.65 12.06 12.15 36,664 -0.03(-0.22%)
May 22, 2020 12.24 12.62 11.73 12.18 54,667 -0.11(-0.86%)
May 21, 2020 12.63 13.23 12.20 12.28 45,009 -0.32(-2.51%)
May 20, 2020 12.63 13.38 12.36 12.60 101,167 +0.31(+2.50%)
May 19, 2020 12.04 12.70 12.04 12.29 51,324 +0.44(+3.70%)
May 18, 2020 11.55 12.56 11.52 11.85 132,186 +0.54(+4.73%)
May 15, 2020 11.15 11.49 11.10 11.32 40,658 +0.16(+1.42%)
May 14, 2020 11.30 11.76 10.82 11.16 52,294 -0.11(-1.01%)
May 13, 2020 12.01 12.09 10.87 11.27 48,799 -0.72(-6.00%)
May 12, 2020 12.12 12.92 11.89 11.99 86,262 +0.16(+1.33%)
May 11, 2020 11.67 12.14 11.26 11.84 44,320 +0.17(+1.43%)
May 08, 2020 11.33 11.82 11.27 11.67 42,594 +0.36(+3.18%)
May 07, 2020 11.06 11.41 10.64 11.31 43,926 +0.26(+2.38%)
May 06, 2020 11.20 11.20 10.13 11.05 136,482 -0.22(-1.95%)
May 05, 2020 11.21 11.39 10.71 11.27 75,542 +0.20(+1.83%)
May 04, 2020 10.23 11.37 10.16 11.06 60,313 +0.31(+2.86%)
May 01, 2020 11.37 12.16 10.26 10.76 123,684 -0.60(-5.26%)
Apr 30, 2020 11.39 11.75 10.75 11.35 68,245 +0.17(+1.49%)
Apr 29, 2020 11.05 11.73 10.65 11.19 103,102 +0.48(+4.51%)
Apr 28, 2020 11.28 11.47 10.50 10.70 94,731 -0.56(-4.99%)
Apr 27, 2020 11.41 11.63 10.68 11.27 81,716 -0.03(-0.23%)
Apr 24, 2020 10.47 11.39 10.21 11.29 123,456 +1.19(+11.73%)
Apr 23, 2020 10.15 10.54 9.886 10.11 41,767 +0.25(+2.58%)
Apr 22, 2020 10.18 10.25 9.834 9.852 28,762 +0.15(+1.54%)
Apr 21, 2020 9.676 9.983 9.536 9.702 35,375 -0.28(-2.81%)
Apr 20, 2020 10.21 10.57 9.527 9.983 116,685 -0.34(-3.32%)
Apr 17, 2020 10.08 10.56 9.922 10.33 50,225 +0.46(+4.63%)
Apr 16, 2020 9.658 9.931 9.396 9.869 48,829 +0.08(+0.81%)
Apr 15, 2020 9.527 9.913 8.886 9.790 62,048 -0.17(-1.68%)
Apr 14, 2020 9.887 10.61 9.658 9.957 109,702 +0.33(+3.47%)
Apr 13, 2020 10.44 11.33 9.360 9.623 152,192 -0.83(-7.90%)
Apr 09, 2020 9.579 11.39 9.400 10.45 190,879 +1.07(+11.42%)
Apr 08, 2020 8.912 9.457 8.780 9.377 53,040 +0.70(+8.10%)
Apr 07, 2020 8.842 9.219 8.350 8.675 56,548 +0.16(+1.86%)
Apr 06, 2020 8.175 8.710 8.175 8.517 129,291 +0.59(+7.42%)
Apr 03, 2020 7.858 8.605 7.551 7.929 46,808 +0.12(+1.57%)
Apr 02, 2020 7.577 8.122 7.577 7.806 83,410 +0.14(+1.83%)
Apr 01, 2020 8.499 8.526 7.288 7.665 155,287 -0.93(-10.83%)
Mar 31, 2020 8.938 8.938 8.139 8.596 100,897 -0.38(-4.21%)
Mar 30, 2020 9.176 9.755 8.807 8.974 45,344 -0.10(-1.06%)
Mar 27, 2020 9.334 9.566 8.798 9.070 51,250 -0.11(-1.24%)
Mar 26, 2020 8.517 10.53 8.438 9.184 146,578 +0.74(+8.73%)
Mar 25, 2020 7.937 9.663 7.472 8.447 143,355 +0.61(+7.73%)
Mar 24, 2020 7.376 8.608 7.332 7.841 72,858 +0.80(+11.35%)
Mar 23, 2020 7.683 7.683 6.155 7.042 116,528 -0.61(-7.92%)
Mar 20, 2020 8.412 8.489 7.305 7.648 199,762 -0.68(-8.22%)
Mar 19, 2020 8.139 8.526 7.472 8.333 133,840 +0.17(+2.04%)
Mar 18, 2020 7.753 8.429 7.692 8.166 163,657 -0.40(-4.62%)
Mar 17, 2020 8.271 8.839 7.742 8.561 179,308 +0.18(+2.09%)
Mar 16, 2020 8.745 9.237 7.393 8.385 145,608 -1.00(-10.66%)
Mar 13, 2020 9.641 9.685 9.026 9.386 96,920 +0.16(+1.71%)
Mar 12, 2020 8.886 9.685 8.675 9.228 343,566 -0.45(-4.63%)
Mar 11, 2020 10.04 11.14 9.676 9.676 256,702 -0.52(-5.08%)
Mar 10, 2020 12.23 12.32 9.430 10.19 474,979 -1.65(-13.94%)
Mar 09, 2020 12.74 12.87 11.84 11.84 399,121 -1.50(-11.25%)
Mar 06, 2020 13.72 13.72 12.85 13.35 208,076 -0.22(-1.62%)
Mar 05, 2020 13.17 13.58 12.99 13.57 70,724 +0.12(+0.91%)
Mar 04, 2020 14.05 14.05 12.50 13.44 272,930 +1.09(+8.81%)
Mar 03, 2020 12.67 13.03 11.93 12.35 117,825 -0.18(-1.40%)
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.