Indicators

New Fortress Energy Llc (NQ: NFE )

9.770 +0.790 (+8.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	9.190	10.02	9.185	9.770	4,721,640	+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	+0.86(+7.88%)
Sep 12, 2024	10.66	10.92	10.21	10.91	2,523,628	+0.22(+2.06%)
Sep 11, 2024	9.770	10.85	9.770	10.69	3,235,270	+0.94(+9.64%)
Sep 10, 2024	10.14	10.21	9.440	9.750	4,921,732	-0.44(-4.32%)
Sep 09, 2024	10.96	11.00	10.02	10.19	4,574,991	-0.87(-7.87%)
Sep 06, 2024	11.49	11.87	11.01	11.06	2,338,895	-0.55(-4.74%)
Sep 05, 2024	11.78	12.12	11.46	11.61	2,721,296	+0.06(+0.52%)
Sep 04, 2024	11.61	12.27	11.47	11.55	2,419,099	-0.13(-1.11%)

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.