New Fortress Energy Llc (NQ: NFE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2023	31.11	31.40	30.44	30.49	1,244,098	-1.15(-3.63%)
Sep 25, 2023	30.20	31.73	31.41	31.64	1,261,496	+1.37(+4.53%)
Sep 22, 2023	30.17	30.56	30.15	30.27	1,223,885	+0.47(+1.58%)
Sep 21, 2023	30.45	30.71	29.67	29.80	1,212,071	-0.73(-2.39%)
Sep 20, 2023	30.36	31.03	30.08	30.53	774,634	+0.16(+0.53%)
Sep 19, 2023	30.85	31.12	30.11	30.37	1,863,190	-0.32(-1.04%)
Sep 18, 2023	31.64	31.64	30.41	30.69	2,076,538	-0.81(-2.57%)
Sep 15, 2023	32.23	32.49	31.22	31.50	3,169,986	-0.71(-2.20%)
Sep 14, 2023	32.77	32.98	31.93	32.21	1,870,095	+0.01(+0.03%)
Sep 13, 2023	32.36	32.97	31.93	32.20	1,510,098	-0.08(-0.25%)
Sep 12, 2023	31.50	32.32	31.46	32.28	1,109,530	+0.94(+3.00%)
Sep 11, 2023	31.78	32.04	31.20	31.34	727,916	-0.06(-0.19%)
Sep 08, 2023	31.44	31.94	31.21	31.40	848,934	+0.11(+0.35%)
Sep 07, 2023	31.02	31.52	30.79	31.29	1,143,866	-0.18(-0.57%)
Sep 06, 2023	31.90	32.30	31.34	31.47	1,827,210	-0.63(-1.96%)
Sep 05, 2023	31.99	32.47	31.62	32.10	1,482,937	+0.24(+0.75%)
Sep 01, 2023	31.30	32.09	31.30	31.86	991,529	+0.92(+2.96%)
Aug 31, 2023	30.56	31.30	30.50	30.94	1,034,701	+0.48(+1.57%)
Aug 30, 2023	30.11	30.53	30.10	30.46	983,909	+0.47(+1.56%)
Aug 29, 2023	29.27	30.23	29.04	29.99	916,920	+0.94(+3.22%)
Aug 28, 2023	29.41	29.88	28.85	29.06	844,138	+0.34(+1.18%)
Aug 25, 2023	28.76	29.05	28.02	28.72	929,739	+0.05(+0.17%)
Aug 24, 2023	29.80	30.15	28.66	28.67	1,146,074	-1.22(-4.07%)
Aug 23, 2023	29.37	30.00	28.75	29.88	772,481	+0.22(+0.74%)
Aug 22, 2023	29.61	30.40	29.53	29.67	1,326,972	+0.31(+1.05%)
Aug 21, 2023	28.78	30.39	28.78	29.36	1,679,078	+0.62(+2.15%)
Aug 18, 2023	28.98	29.15	28.43	28.74	1,345,096	-0.24(-0.83%)
Aug 17, 2023	28.24	29.04	28.24	28.98	1,369,959	+1.02(+3.64%)
Aug 16, 2023	27.70	28.40	27.70	27.96	897,047	+0.10(+0.36%)
Aug 15, 2023	28.30	28.31	27.51	27.86	1,064,620	-0.49(-1.72%)
Aug 14, 2023	28.70	28.82	28.10	28.35	873,791	-0.58(-2.00%)
Aug 11, 2023	28.41	29.01	28.16	28.93	1,403,275	+0.44(+1.54%)
Aug 10, 2023	29.94	30.05	28.28	28.49	1,538,805	-1.25(-4.19%)
Aug 09, 2023	27.66	30.61	27.46	29.74	4,251,693	+2.64(+9.75%)
Aug 08, 2023	27.41	27.49	26.41	27.09	3,896,872	-1.13(-3.99%)
Aug 07, 2023	28.17	28.30	27.86	28.22	1,373,395	+0.08(+0.28%)
Aug 04, 2023	28.01	28.89	28.01	28.14	915,857	+0.17(+0.61%)
Aug 03, 2023	27.81	28.12	27.78	27.97	695,476	+0.18(+0.65%)
Aug 02, 2023	28.03	28.26	27.29	27.79	788,790	-0.67(-2.35%)
Aug 01, 2023	28.09	28.49	27.74	28.46	905,084	+0.00(+0.00%)
Jul 31, 2023	28.76	29.03	28.41	28.46	1,051,359	-0.11(-0.38%)
Jul 28, 2023	28.02	28.58	27.99	28.57	736,991	+0.69(+2.47%)
Jul 27, 2023	28.37	28.41	27.66	27.88	1,343,084	-0.45(-1.58%)
Jul 26, 2023	28.24	28.60	27.82	28.33	929,290	-0.07(-0.25%)
Jul 25, 2023	28.81	29.01	28.38	28.40	1,346,032	-0.73(-2.50%)
Jul 24, 2023	29.16	29.95	29.05	29.13	781,471	+0.14(+0.48%)
Jul 21, 2023	29.17	29.21	28.59	28.99	1,204,135	+0.16(+0.55%)
Jul 20, 2023	28.74	28.95	28.52	28.83	744,978	+0.18(+0.63%)
Jul 19, 2023	28.38	28.97	28.38	28.65	925,133	+0.32(+1.13%)
Jul 18, 2023	27.10	28.43	27.10	28.33	1,287,625	+1.24(+4.56%)
Jul 17, 2023	26.29	27.33	26.20	27.09	1,114,977	+0.81(+3.07%)
Jul 14, 2023	27.46	27.48	26.26	26.29	943,000	-1.30(-4.70%)
Jul 13, 2023	27.82	28.17	27.39	27.58	750,259	-0.07(-0.25%)
Jul 12, 2023	28.13	28.22	27.13	27.65	1,261,157	+0.08(+0.29%)
Jul 11, 2023	27.86	28.08	27.48	27.57	883,532	+0.03(+0.11%)
Jul 10, 2023	27.30	27.59	26.97	27.54	1,091,835	+0.23(+0.84%)
Jul 07, 2023	25.75	27.56	25.75	27.31	2,195,347	+1.56(+6.08%)
Jul 06, 2023	26.56	26.65	25.28	25.75	1,566,743	-1.17(-4.33%)
Jul 05, 2023	26.51	27.01	26.22	26.91	1,282,114	+0.36(+1.35%)