Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

New Fortress Energy Llc (NQ: NFE )

8.300 +0.300 (+3.75%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	8.260	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	4,837,095	-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	9,607,405	+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.