New Fortress Energy Llc (NQ: NFE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	13.42	13.83	12.97	13.05	3,901,266	-0.45(-3.33%)
Aug 15, 2024	14.01	14.16	13.26	13.50	4,072,526	-0.46(-3.30%)
Aug 14, 2024	13.28	14.39	13.03	13.96	7,250,242	+0.86(+6.56%)
Aug 13, 2024	14.14	14.23	12.98	13.10	7,643,198	-1.01(-7.16%)
Aug 12, 2024	13.20	15.05	13.10	14.11	7,174,118	+1.11(+8.54%)
Aug 09, 2024	15.93	16.00	12.63	13.00	20,064,446	-4.02(-23.62%)
Aug 08, 2024	16.73	17.04	16.48	17.02	3,777,927	+0.34(+2.04%)
Aug 07, 2024	16.58	17.21	16.54	16.68	2,872,622	+0.28(+1.71%)
Aug 06, 2024	16.20	16.66	15.94	16.40	2,501,387	+0.26(+1.61%)
Aug 05, 2024	16.12	16.23	15.60	16.14	3,701,444	-1.00(-5.83%)
Aug 02, 2024	18.37	18.38	17.03	17.14	4,196,626	-1.59(-8.49%)
Aug 01, 2024	19.72	19.72	18.51	18.73	3,324,871	-1.01(-5.12%)
Jul 31, 2024	19.55	20.05	19.40	19.74	1,936,932	+0.32(+1.65%)
Jul 30, 2024	19.38	19.56	19.07	19.42	1,878,222	-0.12(-0.61%)
Jul 29, 2024	20.01	20.14	19.38	19.54	2,365,461	-0.63(-3.12%)
Jul 26, 2024	20.11	20.28	19.74	20.17	2,138,193	-0.17(-0.84%)
Jul 25, 2024	20.40	20.91	19.81	20.34	2,433,691	-0.31(-1.50%)
Jul 24, 2024	22.51	22.51	20.45	20.65	4,922,600	-1.20(-5.49%)
Jul 23, 2024	25.01	25.01	21.72	21.85	5,482,013	-3.79(-14.78%)
Jul 22, 2024	25.97	26.22	24.82	25.64	3,870,606	+0.04(+0.16%)
Jul 19, 2024	25.25	25.97	24.52	25.60	3,500,593	+1.38(+5.70%)
Jul 18, 2024	24.34	25.88	24.16	24.22	4,598,448	+0.06(+0.25%)
Jul 17, 2024	22.63	24.24	22.63	24.16	5,265,936	+1.90(+8.54%)
Jul 16, 2024	21.35	22.32	21.35	22.26	2,555,164	+1.01(+4.75%)
Jul 15, 2024	21.30	21.54	20.94	21.25	1,688,454	+0.04(+0.19%)
Jul 12, 2024	20.75	21.29	20.20	21.21	2,077,359	+0.63(+3.06%)
Jul 11, 2024	19.96	20.62	19.78	20.58	1,947,274	+1.03(+5.27%)
Jul 10, 2024	19.32	19.59	19.02	19.55	1,612,624	+0.25(+1.30%)
Jul 09, 2024	19.60	19.86	19.23	19.30	2,256,430	-0.43(-2.18%)
Jul 08, 2024	19.89	19.96	19.53	19.73	1,859,953	-0.21(-1.05%)
Jul 05, 2024	20.30	20.34	19.40	19.94	2,469,178	-0.42(-2.06%)
Jul 03, 2024	19.99	20.69	19.99	20.36	1,534,799	+0.38(+1.90%)
Jul 02, 2024	20.55	20.64	19.77	19.98	2,803,679	-0.42(-2.06%)
Jul 01, 2024	22.10	22.39	20.21	20.40	2,891,334	-1.58(-7.19%)
Jun 28, 2024	22.35	22.50	21.30	21.98	3,717,651	+0.87(+4.12%)
Jun 27, 2024	20.96	21.30	20.45	21.11	1,843,702	+0.13(+0.62%)
Jun 26, 2024	20.71	21.12	20.51	20.98	1,438,369	+0.13(+0.62%)
Jun 25, 2024	22.09	22.16	20.82	20.85	2,867,909	-1.38(-6.21%)
Jun 24, 2024	21.56	22.52	21.56	22.23	5,610,645	+0.76(+3.54%)
Jun 21, 2024	21.69	21.95	21.33	21.47	2,716,459	-0.18(-0.83%)
Jun 20, 2024	21.07	21.75	21.02	21.65	1,543,019	+0.44(+2.07%)
Jun 18, 2024	21.27	21.47	20.85	21.21	1,989,311	-0.09(-0.42%)
Jun 17, 2024	22.36	22.61	20.79	21.30	2,582,137	-0.75(-3.40%)
Jun 14, 2024	21.56	22.12	21.02	22.05	2,480,059	+0.42(+1.94%)
Jun 13, 2024	22.18	22.24	21.61	21.63	1,868,672	-0.65(-2.90%)
Jun 12, 2024	22.74	23.17	22.01	22.28	2,000,882	+0.09(+0.40%)
Jun 11, 2024	22.68	22.83	22.12	22.19	2,065,809	-0.68(-2.96%)
Jun 10, 2024	23.22	23.22	22.72	22.86	1,343,504	-0.31(-1.33%)
Jun 07, 2024	23.34	23.50	22.99	23.17	1,380,503	-0.38(-1.61%)
Jun 06, 2024	23.59	23.85	23.30	23.55	1,257,657	-0.08(-0.34%)
Jun 05, 2024	23.89	24.24	23.52	23.63	1,998,811	-0.07(-0.29%)
Jun 04, 2024	24.83	24.83	23.41	23.70	3,553,937	-1.21(-4.87%)

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.