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

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
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 11.88 12.36 11.74 12.29 143,077 +0.33(+2.74%)
May 28, 2020 12.19 12.39 11.80 11.96 52,181 -0.14(-1.17%)
May 27, 2020 12.41 12.83 11.96 12.11 42,996 -0.16(-1.30%)
May 26, 2020 12.77 12.77 12.17 12.27 36,325 -0.03(-0.22%)
May 22, 2020 12.35 12.74 11.84 12.29 54,161 -0.11(-0.86%)
May 21, 2020 12.75 13.36 12.31 12.40 44,593 -0.32(-2.51%)
May 20, 2020 12.75 13.51 12.47 12.72 100,232 +0.31(+2.50%)
May 19, 2020 12.15 12.82 12.15 12.41 50,850 +0.44(+3.70%)
May 18, 2020 11.65 12.67 11.63 11.96 130,964 +0.54(+4.73%)
May 15, 2020 11.26 11.60 11.20 11.42 40,282 +0.16(+1.42%)
May 14, 2020 11.41 11.87 10.92 11.26 51,811 -0.12(-1.01%)
May 13, 2020 12.12 12.20 10.97 11.38 48,348 -0.73(-6.00%)
May 12, 2020 12.23 13.04 12.00 12.11 85,465 +0.16(+1.34%)
May 11, 2020 11.78 12.26 11.36 11.95 43,910 +0.17(+1.43%)
May 08, 2020 11.43 11.93 11.38 11.78 42,201 +0.36(+3.18%)
May 07, 2020 11.17 11.52 10.74 11.41 43,520 +0.27(+2.39%)
May 06, 2020 11.30 11.30 10.22 11.15 135,220 -0.22(-1.95%)
May 05, 2020 11.32 11.49 10.81 11.37 74,843 +0.20(+1.83%)
May 04, 2020 10.32 11.48 10.25 11.17 59,756 +0.31(+2.86%)
May 01, 2020 11.48 12.28 10.36 10.86 122,541 -0.60(-5.26%)
Apr 30, 2020 11.49 11.86 10.85 11.46 67,614 +0.17(+1.49%)
Apr 29, 2020 11.15 11.84 10.75 11.29 102,149 +0.49(+4.51%)
Apr 28, 2020 11.39 11.57 10.60 10.80 93,855 -0.57(-4.99%)
Apr 27, 2020 11.52 11.74 10.78 11.37 80,960 -0.03(-0.23%)
Apr 24, 2020 10.56 11.49 10.30 11.40 122,315 +1.20(+11.73%)
Apr 23, 2020 10.24 10.63 9.978 10.20 41,381 +0.26(+2.58%)
Apr 22, 2020 10.27 10.34 9.926 9.944 28,497 +0.15(+1.54%)
Apr 21, 2020 9.766 10.08 9.624 9.793 35,048 -0.28(-2.81%)
Apr 20, 2020 10.31 10.67 9.616 10.08 115,607 -0.35(-3.32%)
Apr 17, 2020 10.17 10.66 10.01 10.42 49,761 +0.46(+4.63%)
Apr 16, 2020 9.749 10.02 9.484 9.961 48,377 +0.08(+0.81%)
Apr 15, 2020 9.616 10.01 8.969 9.881 61,474 -0.17(-1.68%)
Apr 14, 2020 9.979 10.71 9.749 10.05 108,688 +0.34(+3.47%)
Apr 13, 2020 10.54 11.43 9.447 9.713 150,785 -0.83(-7.90%)
Apr 09, 2020 9.669 11.49 9.488 10.55 189,115 +1.08(+11.42%)
Apr 08, 2020 8.995 9.545 8.862 9.465 52,550 +0.71(+8.10%)
Apr 07, 2020 8.924 9.305 8.428 8.756 56,025 +0.16(+1.86%)
Apr 06, 2020 8.251 8.791 8.251 8.596 128,096 +0.59(+7.42%)
Apr 03, 2020 7.932 8.685 7.622 8.003 46,376 +0.12(+1.57%)
Apr 02, 2020 7.648 8.198 7.648 7.879 82,639 +0.14(+1.83%)
Apr 01, 2020 8.579 8.605 7.356 7.737 153,852 -0.94(-10.83%)
Mar 31, 2020 9.022 9.022 8.215 8.676 99,964 -0.38(-4.21%)
Mar 30, 2020 9.261 9.846 8.889 9.057 44,924 -0.10(-1.06%)
Mar 27, 2020 9.421 9.656 8.880 9.155 50,776 -0.12(-1.24%)
Mar 26, 2020 8.596 10.63 8.517 9.270 145,223 +0.74(+8.73%)
Mar 25, 2020 8.012 9.753 7.542 8.526 142,030 +0.61(+7.73%)
Mar 24, 2020 7.444 8.689 7.400 7.914 72,185 +0.81(+11.35%)
Mar 23, 2020 7.755 7.755 6.212 7.108 115,451 -0.61(-7.92%)
Mar 20, 2020 8.490 8.568 7.373 7.719 197,916 -0.69(-8.22%)
Mar 19, 2020 8.215 8.605 7.542 8.410 132,602 +0.17(+2.04%)
Mar 18, 2020 7.825 8.508 7.763 8.242 162,144 -0.40(-4.62%)
Mar 17, 2020 8.348 8.921 7.814 8.641 177,650 +0.18(+2.09%)
Mar 16, 2020 8.827 9.323 7.462 8.464 144,262 -1.01(-10.66%)
Mar 13, 2020 9.731 9.775 9.110 9.474 96,024 +0.16(+1.71%)
Mar 12, 2020 8.969 9.775 8.756 9.314 340,390 -0.45(-4.63%)
Mar 11, 2020 10.13 11.25 9.766 9.766 254,329 -0.52(-5.08%)
Mar 10, 2020 12.35 12.44 9.518 10.29 470,588 -1.67(-13.94%)
Mar 09, 2020 12.86 12.99 11.95 11.96 395,432 -1.52(-11.25%)
Mar 06, 2020 13.85 13.85 12.97 13.47 206,153 -0.22(-1.62%)
Mar 05, 2020 13.29 13.71 13.12 13.69 70,070 +0.12(+0.91%)
Mar 04, 2020 14.18 14.18 12.62 13.57 270,407 +1.10(+8.81%)
Mar 03, 2020 12.79 13.15 12.04 12.47 116,736 -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.