New Fortress Energy Llc (NQ: NFE )

34.43 -0.72 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 35.41 35.51 33.97 34.43 2,917,094 -0.72(-2.05%)
Feb 29, 2024 34.50 35.58 33.67 35.15 4,679,976 +3.49(+11.02%)
Feb 28, 2024 31.32 32.40 31.30 31.66 1,749,938 -0.16(-0.50%)
Feb 27, 2024 31.71 32.04 31.35 31.82 1,188,209 +0.47(+1.50%)
Feb 26, 2024 31.52 31.81 30.64 31.35 974,494 -0.48(-1.51%)
Feb 23, 2024 31.27 32.03 30.96 31.83 1,032,756 +0.26(+0.82%)
Feb 22, 2024 32.31 32.40 31.40 31.57 1,110,171 -0.83(-2.56%)
Feb 21, 2024 31.83 32.95 31.74 32.40 933,219 +0.45(+1.41%)
Feb 20, 2024 32.33 32.33 31.58 31.95 800,903 -0.61(-1.87%)
Feb 16, 2024 31.99 32.70 31.64 32.56 785,710 +0.57(+1.78%)
Feb 15, 2024 31.58 32.19 31.57 31.99 984,059 +0.54(+1.72%)
Feb 14, 2024 32.21 32.26 31.14 31.45 1,423,021 -0.25(-0.79%)
Feb 13, 2024 32.56 32.56 31.26 31.70 860,140 -0.86(-2.64%)
Feb 12, 2024 31.86 32.70 31.86 32.56 1,080,290 +0.69(+2.17%)
Feb 09, 2024 32.00 32.60 31.64 31.87 979,877 -0.12(-0.38%)
Feb 08, 2024 31.73 32.26 31.50 31.99 1,151,102 -0.04(-0.12%)
Feb 07, 2024 32.29 32.65 31.64 32.03 1,045,123 -0.26(-0.81%)
Feb 06, 2024 31.25 32.53 31.15 32.29 1,288,816 +1.04(+3.33%)
Feb 05, 2024 31.39 31.45 30.18 31.25 1,611,733 -0.40(-1.26%)
Feb 02, 2024 32.01 32.20 31.36 31.65 992,247 -0.76(-2.34%)
Feb 01, 2024 33.58 33.91 32.09 32.41 1,188,583 -0.82(-2.47%)
Jan 31, 2024 34.20 34.43 33.20 33.23 772,981 -1.10(-3.20%)
Jan 30, 2024 33.80 34.80 33.64 34.33 1,097,040 +0.28(+0.82%)
Jan 29, 2024 33.26 34.10 32.82 34.05 1,164,680 +0.81(+2.44%)
Jan 26, 2024 32.89 33.51 32.82 33.24 1,304,357 +0.14(+0.42%)
Jan 25, 2024 33.47 33.47 32.40 33.10 1,111,379 -0.03(-0.09%)
Jan 24, 2024 33.61 33.89 33.11 33.13 892,901 -0.25(-0.75%)
Jan 23, 2024 33.04 33.75 32.91 33.38 1,271,088 +0.37(+1.12%)
Jan 22, 2024 32.16 33.09 31.58 33.01 1,587,405 +0.63(+1.95%)
Jan 19, 2024 33.50 33.50 31.75 32.38 2,681,994 -0.98(-2.94%)
Jan 18, 2024 35.06 35.16 33.33 33.36 1,991,084 -1.56(-4.47%)
Jan 17, 2024 35.01 35.32 34.46 34.92 1,008,179 -0.44(-1.24%)
Jan 16, 2024 35.35 35.70 35.06 35.36 618,784 -0.45(-1.26%)
Jan 12, 2024 35.98 36.42 35.74 35.81 517,302 +0.33(+0.93%)
Jan 11, 2024 36.26 36.49 35.42 35.48 714,554 -0.93(-2.55%)
Jan 10, 2024 37.26 37.35 36.23 36.41 654,927 -0.70(-1.89%)
Jan 09, 2024 36.35 37.58 36.35 37.11 838,749 +0.70(+1.92%)
Jan 08, 2024 36.05 36.50 35.42 36.41 550,930 +0.02(+0.05%)
Jan 05, 2024 36.36 36.98 35.98 36.39 763,286 +0.10(+0.28%)
Jan 04, 2024 36.99 37.24 36.09 36.29 1,020,268 -0.47(-1.28%)
Jan 03, 2024 36.95 37.05 36.33 36.76 603,936 -0.45(-1.21%)
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.