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

New Fortress Energy Llc (NQ: NFE )

21.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 11.72 12.19 11.58 12.12 145,070 +0.32(+2.74%)
May 28, 2020 12.02 12.22 11.64 11.80 52,908 -0.14(-1.17%)
May 27, 2020 12.24 12.65 11.80 11.94 43,595 -0.16(-1.30%)
May 26, 2020 12.60 12.60 12.00 12.10 36,831 -0.03(-0.22%)
May 22, 2020 12.18 12.56 11.68 12.12 54,916 -0.10(-0.86%)
May 21, 2020 12.58 13.17 12.14 12.23 45,214 -0.31(-2.51%)
May 20, 2020 12.58 13.32 12.30 12.54 101,627 +0.31(+2.50%)
May 19, 2020 11.98 12.64 11.98 12.24 51,558 +0.44(+3.70%)
May 18, 2020 11.49 12.50 11.47 11.80 132,788 +0.53(+4.73%)
May 15, 2020 11.10 11.44 11.05 11.27 40,843 +0.16(+1.42%)
May 14, 2020 11.25 11.71 10.77 11.11 52,532 -0.11(-1.01%)
May 13, 2020 11.96 12.04 10.82 11.22 49,021 -0.72(-6.00%)
May 12, 2020 12.06 12.86 11.83 11.94 86,655 +0.16(+1.34%)
May 11, 2020 11.62 12.09 11.21 11.78 44,522 +0.17(+1.43%)
May 08, 2020 11.28 11.76 11.22 11.62 42,788 +0.36(+3.18%)
May 07, 2020 11.01 11.36 10.59 11.26 44,126 +0.26(+2.38%)
May 06, 2020 11.14 11.14 10.08 11.00 137,103 -0.22(-1.95%)
May 05, 2020 11.16 11.34 10.66 11.21 75,886 +0.20(+1.83%)
May 04, 2020 10.18 11.32 10.11 11.01 60,588 +0.31(+2.86%)
May 01, 2020 11.32 12.11 10.22 10.71 124,247 -0.59(-5.26%)
Apr 30, 2020 11.34 11.69 10.70 11.30 68,555 +0.17(+1.49%)
Apr 29, 2020 11.00 11.68 10.60 11.14 103,571 +0.48(+4.51%)
Apr 28, 2020 11.23 11.42 10.45 10.65 95,162 -0.56(-4.99%)
Apr 27, 2020 11.36 11.58 10.63 11.21 82,088 -0.03(-0.23%)
Apr 24, 2020 10.42 11.34 10.16 11.24 124,018 +1.18(+11.73%)
Apr 23, 2020 10.10 10.49 9.841 10.06 41,958 +0.25(+2.58%)
Apr 22, 2020 10.13 10.20 9.789 9.807 28,893 +0.15(+1.54%)
Apr 21, 2020 9.632 9.938 9.492 9.658 35,536 -0.28(-2.81%)
Apr 20, 2020 10.17 10.52 9.484 9.938 117,217 -0.34(-3.32%)
Apr 17, 2020 10.03 10.52 9.877 10.28 50,454 +0.45(+4.63%)
Apr 16, 2020 9.615 9.886 9.354 9.824 49,051 +0.08(+0.81%)
Apr 15, 2020 9.484 9.868 8.845 9.746 62,330 -0.17(-1.68%)
Apr 14, 2020 9.842 10.56 9.615 9.912 110,201 +0.33(+3.47%)
Apr 13, 2020 10.39 11.28 9.317 9.580 152,885 -0.82(-7.90%)
Apr 09, 2020 9.536 11.34 9.357 10.40 191,748 +1.07(+11.42%)
Apr 08, 2020 8.872 9.414 8.741 9.335 53,282 +0.70(+8.10%)
Apr 07, 2020 8.802 9.178 8.312 8.636 56,806 +0.16(+1.86%)
Apr 06, 2020 8.138 8.671 8.138 8.478 129,879 +0.59(+7.42%)
Apr 03, 2020 7.823 8.566 7.517 7.893 47,021 +0.12(+1.57%)
Apr 02, 2020 7.543 8.085 7.543 7.770 83,790 +0.14(+1.83%)
Apr 01, 2020 8.461 8.487 7.255 7.631 155,994 -0.93(-10.83%)
Mar 31, 2020 8.898 8.898 8.103 8.557 101,356 -0.38(-4.21%)
Mar 30, 2020 9.134 9.711 8.767 8.933 45,550 -0.10(-1.06%)
Mar 27, 2020 9.291 9.523 8.758 9.029 51,483 -0.11(-1.24%)
Mar 26, 2020 8.478 10.48 8.400 9.143 147,246 +0.73(+8.73%)
Mar 25, 2020 7.902 9.619 7.438 8.408 144,008 +0.60(+7.73%)
Mar 24, 2020 7.342 8.569 7.298 7.805 73,190 +0.80(+11.35%)
Mar 23, 2020 7.648 7.648 6.127 7.010 117,059 -0.60(-7.92%)
Mar 20, 2020 8.373 8.450 7.272 7.613 200,672 -0.68(-8.22%)
Mar 19, 2020 8.103 8.487 7.438 8.295 134,449 +0.17(+2.04%)
Mar 18, 2020 7.718 8.391 7.657 8.129 164,402 -0.39(-4.62%)
Mar 17, 2020 8.234 8.798 7.707 8.522 180,124 +0.17(+2.09%)
Mar 16, 2020 8.706 9.195 7.360 8.347 146,271 -1.00(-10.66%)
Mar 13, 2020 9.597 9.641 8.985 9.344 97,361 +0.16(+1.71%)
Mar 12, 2020 8.845 9.641 8.636 9.186 345,130 -0.45(-4.63%)
Mar 11, 2020 9.991 11.09 9.632 9.632 257,871 -0.52(-5.08%)
Mar 10, 2020 12.18 12.26 9.387 10.15 477,141 -1.64(-13.94%)
Mar 09, 2020 12.68 12.81 11.78 11.79 400,938 -1.49(-11.25%)
Mar 06, 2020 13.66 13.66 12.79 13.29 209,024 -0.22(-1.62%)
Mar 05, 2020 13.11 13.52 12.94 13.50 71,046 +0.12(+0.91%)
Mar 04, 2020 13.98 13.98 12.45 13.38 274,173 +1.08(+8.81%)
Mar 03, 2020 12.61 12.97 11.88 12.30 118,362 -0.17(-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.