New Fortress Energy Inc (NFE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 12.9963898917 | 8.31 | 10.09 | 8.27 | 7714507 | 9.36805928 | CS |
| 4 | -0.09 | -0.949367088608 | 9.48 | 10.09 | 7.82 | 5296625 | 8.92615217 | CS |
| 12 | -3.64 | -27.9355333845 | 13.03 | 13.4 | 7.82 | 5266099 | 9.78757923 | CS |
| 26 | -17.6 | -65.2093367914 | 26.99 | 29.11 | 7.82 | 4081037 | 13.74474266 | CS |
| 52 | -23.73 | -71.6485507246 | 33.12 | 40.04 | 7.82 | 2709992 | 18.24719079 | CS |
| 156 | -17.76 | -65.4143646409 | 27.15 | 63.06 | 7.82 | 1770932 | 27.38854595 | CS |
| 260 | -5.84 | -38.3453709783 | 15.23 | 65.9 | 7.01 | 1225732 | 28.64107376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 9.81 | 0.77 | 8.52 | 9.09 | 9.84 | 8.675 | 7849208 |
| 1731108900 | 9.0399999 | -0.42 | -4.44 | 9.47 | 9.755 | 8.8699999 | 5241668 |
| 1731022500 | 9.46 | -0.13 | -1.36 | 9.83 | 10.09 | 9.3097999 | 8107951 |
| 1730936100 | 9.59 | 0.68 | 7.63 | 9.17 | 9.75 | 8.865 | 8034456 |
| 1730849700 | 8.91 | 0.61 | 7.35 | 8.31 | 9.145 | 8.27 | 9339251 |
| 1730763300 | 8.3 | 0.3 | 3.75 | 8.08 | 8.49 | 8.07 | 4915524 |
| 1730500500 | 8 | -0.41 | -4.88 | 8.43 | 8.5399999 | 7.82 | 7752885 |
| 1730414100 | 8.41 | -0.24 | -2.77 | 8.59 | 8.74 | 8.38 | 3030161 |
| 1730327700 | 8.65 | 0.1 | 1.17 | 8.59 | 8.885 | 8.51 | 3084832 |
| 1730241300 | 8.55 | 0.01 | 0.12 | 8.55 | 8.65 | 8.32 | 4753156 |
| 1730154900 | 8.5399999 | -0.1 | -1.16 | 8.36 | 8.7449999 | 8.26 | 5100536 |
| 1729895700 | 8.64 | -0.23 | -2.59 | 8.92 | 8.96 | 8.555 | 4470951 |
| 1729809300 | 8.8699999 | 0.55 | 6.61 | 8.35 | 8.9 | 8.35 | 2724598 |
| 1729722900 | 8.32 | -0.26 | -3.03 | 8.64 | 8.68 | 8.22 | 4835823 |
| 1729636500 | 8.58 | -0.34 | -3.81 | 8.91 | 9.085 | 8.52 | 5017313 |
| 1729550100 | 8.92 | -0.24 | -2.62 | 9.19 | 9.42 | 8.8699999 | 3252174 |
| 1729290900 | 9.16 | 0.03 | 0.33 | 9.16 | 9.3 | 8.95 | 2694393 |
| 1729204500 | 9.13 | -0.36 | -3.79 | 9.35 | 9.3599 | 8.94 | 5052119 |
| 1729118100 | 9.49 | 0.33 | 3.60 | 9.2899999 | 9.737 | 9.26 | 4091288 |
| 1729031700 | 9.16 | -0.49 | -5.08 | 9.48 | 9.645 | 8.9 | 6584222 |
| 1728945300 | 9.65 | 0.29 | 3.10 | 9.13 | 9.86 | 8.705 | 6686419 |
| 1728686100 | 9.36 | 0.06 | 0.65 | 9.2 | 9.63 | 9.15 | 2958003 |
| 1728599700 | 9.3 | 0.27 | 2.99 | 8.99 | 9.435 | 8.85 | 3629268 |
| 1728513300 | 9.03 | 0.1 | 1.12 | 8.75 | 9.1286 | 8.67 | 4437333 |
| 1728426900 | 8.93 | -0.46 | -4.90 | 9.07 | 9.27 | 8.8151 | 6318073 |
| 1728340500 | 9.39 | -0.7 | -6.94 | 10.09 | 10.45 | 9.24 | 7840856 |
| 1728081300 | 10.09 | 1.06 | 11.74 | 9.49 | 10.33 | 9.19 | 9607648 |
| 1727994900 | 9.03 | 0.09 | 1.01 | 8.91 | 9.26 | 8.4949999 | 12281982 |
| 1727908500 | 8.94 | -0.74 | -7.64 | 9.77 | 9.99 | 8.64 | 15023788 |
| 1727822100 | 9.68 | 0.59 | 6.49 | 9.31 | 11.3186 | 9.26 | 26602557 |
| 1727735700 | 9.09 | -0.68 | -6.96 | 9.51 | 9.5815 | 8.2 | 9365928 |
| 1727476500 | 9.77 | 0.79 | 8.80 | 9.19 | 10.02 | 9.185 | 4719945 |
| 1727390100 | 8.98 | -0.57 | -5.97 | 9.48 | 9.52 | 8.85 | 5868442 |
| 1727303700 | 9.55 | -0.45 | -4.45 | 9.8699999 | 9.905 | 9.422 | 3760717 |
| 1727217300 | 9.9949999 | 0.09 | 0.96 | 10.08 | 10.22 | 9.69 | 2218087 |
| 1727130900 | 9.9 | 0.41 | 4.32 | 9.59 | 10.025 | 9.17 | 4337719 |
| 1726871700 | 9.49 | -1.11 | -10.47 | 10.51 | 10.51 | 9.39 | 5616759 |
| 1726785300 | 10.6 | -0.03 | -0.28 | 10.88 | 11.26 | 10.46 | 3406046 |
| 1726698900 | 10.63 | -0.66 | -5.85 | 11.24 | 11.38 | 10.595 | 2980580 |
| 1726612500 | 11.29 | -0.87 | -7.15 | 12.09 | 12.31 | 11.22 | 2465704 |
| 1726526100 | 12.16 | 0.39 | 3.31 | 11.93 | 12.29 | 11.41 | 2891670 |
| 1726266900 | 11.77 | 0.86 | 7.88 | 11.06 | 11.86 | 10.94 | 3537440 |
| 1726180500 | 10.91 | 0.22 | 2.06 | 10.71 | 10.92 | 10.21 | 2523620 |
| 1726094100 | 10.69 | 0.94 | 9.64 | 9.75 | 10.85 | 9.75 | 3235064 |
| 1726007700 | 9.75 | -0.44 | -4.32 | 10.14 | 10.215 | 9.44 | 4921174 |
| 1725921300 | 10.19 | -0.87 | -7.87 | 10.96 | 11 | 10.02 | 4574791 |
| 1725662100 | 11.06 | -0.55 | -4.74 | 11.49 | 11.87 | 11.01 | 2337856 |
| 1725575700 | 11.61 | 0.06 | 0.52 | 11.78 | 12.125 | 11.46 | 2721122 |
| 1725489300 | 11.55 | -0.13 | -1.11 | 11.61 | 12.27 | 11.47 | 2417687 |
| 1725402900 | 11.68 | -0.64 | -5.19 | 12.1 | 12.17 | 11.32 | 4320803 |
| 1725057300 | 12.32 | -0.06 | -0.48 | 12.31 | 12.56 | 12.13 | 2650249 |
| 1724970900 | 12.38 | 0.28 | 2.31 | 12.12 | 12.51 | 11.8101 | 2822921 |
| 1724884500 | 12.1 | -0.8 | -6.20 | 12.8 | 13.01 | 11.75 | 4419524 |
| 1724798100 | 12.9 | -0.25 | -1.90 | 13.15 | 13.26 | 12.795 | 2969997 |
| 1724711700 | 13.15 | 0.25 | 1.94 | 13.16 | 13.4 | 12.7 | 3522011 |
| 1724452500 | 12.9 | 0.09 | 0.70 | 12.86 | 13.09 | 12.75 | 4131603 |
| 1724366100 | 12.81 | -0.24 | -1.84 | 13.1 | 13.2 | 12.75 | 2610170 |
| 1724279700 | 13.05 | 0.22 | 1.71 | 12.94 | 13.22 | 12.7588 | 4140023 |
| 1724193300 | 12.83 | -0.26 | -1.99 | 13.03 | 13.25 | 12.54 | 3893758 |
| 1724106900 | 13.09 | 0.04 | 0.31 | 13.135 | 13.54 | 13.03 | 2916449 |
| 1723847700 | 13.05 | -0.45 | -3.33 | 13.42 | 13.83 | 12.97 | 3900406 |
| 1723761300 | 13.5 | -0.46 | -3.30 | 14.01 | 14.16 | 13.2599 | 4072503 |
| 1723674900 | 13.96 | 0.86 | 6.56 | 13.28 | 14.39 | 13.03 | 7166005 |
| 1723588500 | 13.1 | -1.01 | -7.16 | 14.14 | 14.24 | 12.98 | 7643060 |
| 1723502100 | 14.11 | 1.11 | 8.54 | 13.2 | 15.05 | 13.1 | 7174068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
