Skip to main content

New Fortress Energy Llc (NQ: NFE )

9.655 +0.615 (+6.80%)
Streaming Delayed Price Updated: 3:04 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 9.470 9.755 8.870 9.040 5,242,847 -0.42(-4.44%)
Nov 07, 2024 9.830 10.09 9.310 9.460 8,107,955 -0.13(-1.36%)
Nov 06, 2024 9.180 9.750 8.865 9.590 8,533,841 +0.68(+7.63%)
Nov 05, 2024 8.310 9.145 8.270 8.910 9,338,885 +0.61(+7.35%)
Nov 04, 2024 8.080 8.490 8.070 8.300 4,915,478 +0.30(+3.75%)
Nov 01, 2024 8.430 8.540 7.820 8.000 7,753,534 -0.41(-4.88%)
Oct 31, 2024 8.590 8.740 8.380 8.410 3,036,220 -0.24(-2.77%)
Oct 30, 2024 8.590 8.885 8.510 8.650 3,085,009 +0.11(+1.29%)
Oct 29, 2024 8.550 8.650 8.320 8.540 4,754,774 +0.00(+0.00%)
Oct 28, 2024 8.360 8.745 8.310 8.540 5,101,085 -0.10(-1.16%)
Oct 25, 2024 8.920 8.960 8.555 8.640 4,474,703 -0.23(-2.59%)
Oct 24, 2024 8.350 8.900 8.350 8.870 2,727,641 +0.55(+6.61%)
Oct 23, 2024 8.680 8.680 8.220 8.320 4,837,156 -0.26(-3.03%)
Oct 22, 2024 8.930 9.085 8.520 8.580 5,018,618 -0.34(-3.81%)
Oct 21, 2024 9.190 9.420 8.870 8.920 3,253,074 -0.24(-2.62%)
Oct 18, 2024 9.160 9.300 8.950 9.160 2,694,753 +0.03(+0.33%)
Oct 17, 2024 9.350 9.360 8.940 9.130 5,052,331 -0.36(-3.79%)
Oct 16, 2024 9.290 9.737 9.260 9.490 4,091,528 +0.33(+3.60%)
Oct 15, 2024 9.510 9.645 8.900 9.160 6,584,437 -0.49(-5.08%)
Oct 14, 2024 9.130 9.860 8.705 9.650 6,687,595 +0.29(+3.10%)
Oct 11, 2024 9.200 9.630 9.150 9.360 2,961,635 +0.06(+0.65%)
Oct 10, 2024 8.990 9.435 8.850 9.300 3,629,312 +0.27(+2.99%)
Oct 09, 2024 8.750 9.129 8.670 9.030 4,439,380 +0.10(+1.12%)
Oct 08, 2024 9.070 9.270 8.815 8.930 6,330,507 -0.46(-4.90%)
Oct 07, 2024 10.09 10.45 9.240 9.390 7,851,240 -0.70(-6.94%)
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%)
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.