New Fortress Energy Llc (NQ: NFE )

10.09 +1.06 (+11.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 9.490 10.33 9.190 10.09 9,607,766 +1.06(+11.74%)
Oct 03, 2024 8.910 9.260 8.495 9.030 12,283,254 +0.09(+1.01%)
Oct 02, 2024 9.770 9.990 8.640 8.940 15,026,105 -0.74(-7.64%)
Oct 01, 2024 9.310 11.32 9.260 9.680 26,603,784 +0.59(+6.49%)
Sep 30, 2024 9.510 9.582 8.200 9.090 9,369,593 -0.68(-6.96%)
Sep 27, 2024 9.190 10.02 9.185 9.770 4,722,026 +0.79(+8.80%)
Sep 26, 2024 9.500 9.520 8.850 8.980 5,868,562 -0.57(-5.97%)
Sep 25, 2024 9.870 9.905 9.422 9.550 3,760,804 -0.44(-4.45%)
Sep 24, 2024 10.08 10.22 9.690 9.995 2,218,097 +0.09(+0.96%)
Sep 23, 2024 9.590 10.03 9.170 9.900 4,338,739 +0.41(+4.32%)
Sep 20, 2024 10.50 10.50 9.390 9.490 5,618,731 -1.11(-10.47%)
Sep 19, 2024 10.88 11.26 10.46 10.60 3,406,059 -0.03(-0.28%)
Sep 18, 2024 11.24 11.38 10.60 10.63 2,980,620 -0.66(-5.85%)
Sep 17, 2024 12.09 12.31 11.22 11.29 2,465,706 -0.87(-7.15%)
Sep 16, 2024 11.93 12.29 11.41 12.16 2,891,670 +0.39(+3.31%)
Sep 13, 2024 11.06 11.86 10.94 11.77 3,545,210 +0.96(+8.88%)
Sep 12, 2024 10.56 10.82 10.12 10.81 2,546,973 +0.22(+2.06%)
Sep 11, 2024 9.680 10.75 9.680 10.59 3,265,198 +0.93(+9.64%)
Sep 10, 2024 10.05 10.12 9.353 9.661 4,967,261 -0.44(-4.32%)
Sep 09, 2024 10.86 10.90 9.928 10.10 4,617,312 -0.86(-7.87%)
Sep 06, 2024 11.38 11.76 10.91 10.96 2,360,531 -0.54(-4.74%)
Sep 05, 2024 11.67 12.01 11.36 11.50 2,746,469 +0.06(+0.52%)
Sep 04, 2024 11.50 12.16 11.36 11.44 2,441,477 -0.13(-1.11%)
Sep 03, 2024 11.99 12.06 11.22 11.57 4,360,976 -0.63(-5.20%)
Aug 30, 2024 12.20 12.44 12.02 12.21 2,674,870 -0.06(-0.48%)
Aug 29, 2024 12.01 12.40 11.70 12.27 2,849,036 +0.28(+2.31%)
Aug 28, 2024 12.68 12.89 11.64 11.99 4,460,572 -0.79(-6.20%)
Aug 27, 2024 13.04 13.14 12.68 12.78 2,997,572 -0.25(-1.90%)
Aug 26, 2024 13.04 13.28 12.58 13.03 3,554,659 +0.25(+1.94%)
Aug 23, 2024 12.65 12.97 12.63 12.78 4,171,992 +0.09(+0.70%)
Aug 22, 2024 12.93 13.08 12.63 12.69 2,634,339 -0.24(-1.84%)
Aug 21, 2024 12.82 13.10 12.64 12.93 4,178,435 +0.22(+1.71%)
Aug 20, 2024 12.91 13.13 12.43 12.71 3,929,798 -0.26(-1.99%)
Aug 19, 2024 13.02 13.42 12.91 12.97 2,943,665 +0.04(+0.31%)
Aug 16, 2024 13.30 13.70 12.85 12.93 3,937,355 -0.45(-3.33%)
Aug 15, 2024 13.88 14.03 13.14 13.38 4,110,199 -0.46(-3.29%)
Aug 14, 2024 13.16 14.26 12.91 13.83 7,317,311 +0.85(+6.56%)
Aug 13, 2024 14.01 14.10 12.86 12.98 7,713,902 -1.00(-7.16%)
Aug 12, 2024 13.08 14.91 12.98 13.98 7,240,483 +1.10(+8.54%)
Aug 09, 2024 15.78 15.85 12.51 12.88 20,250,056 -3.98(-23.62%)
Aug 08, 2024 16.58 16.88 16.33 16.86 3,812,875 +0.34(+2.04%)
Aug 07, 2024 16.43 17.05 16.39 16.53 2,899,195 +0.28(+1.71%)
Aug 06, 2024 16.05 16.51 15.79 16.25 2,524,526 +0.26(+1.61%)
Aug 05, 2024 15.97 16.08 15.46 15.99 3,735,684 -0.99(-5.83%)
Aug 02, 2024 18.20 18.21 16.87 16.98 4,235,447 -1.58(-8.49%)
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.