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 | 4.3 | 20.1877934272 | 21.3 | 25.97 | 20.94 | 3519703 | 23.90687269 | CS |
| 4 | 4.04 | 18.7384044527 | 21.56 | 25.97 | 19.025 | 2711300 | 21.83372208 | CS |
| 12 | -1.6 | -5.88235294118 | 27.2 | 29.11 | 19.025 | 2215220 | 23.68763401 | CS |
| 26 | -6.56 | -20.3980099502 | 32.16 | 35.58 | 19.025 | 1744002 | 26.92682696 | CS |
| 52 | -3.65 | -12.4786324786 | 29.25 | 40.04 | 19.025 | 1553451 | 29.34085139 | CS |
| 156 | -7.985 | -23.7754950127 | 33.585 | 63.06 | 19.025 | 1309013 | 34.21099738 | CS |
| 260 | 13.18 | 106.119162641 | 12.42 | 65.9 | 7.01 | 910486 | 34.67426079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 25.6 | 1.38 | 5.70 | 25.25 | 25.97 | 24.52 | 3496781 |
| 1721342100 | 24.22 | 0.06 | 0.25 | 24.34 | 25.88 | 24.155 | 4597926 |
| 1721255700 | 24.16 | 1.9 | 8.54 | 22.63 | 24.24 | 22.63 | 5261401 |
| 1721169300 | 22.26 | 1.01 | 4.75 | 21.44 | 22.32 | 21.35 | 2553965 |
| 1721082900 | 21.25 | 0.04 | 0.19 | 21.3 | 21.54 | 20.94 | 1688444 |
| 1720823700 | 21.21 | 0.63 | 3.06 | 20.75 | 21.2899 | 20.2 | 2069707 |
| 1720737300 | 20.58 | 1.03 | 5.27 | 19.96 | 20.62 | 19.78 | 1947274 |
| 1720650900 | 19.55 | 0.25 | 1.30 | 19.38 | 19.585 | 19.025 | 1612376 |
| 1720564500 | 19.3 | -0.43 | -2.18 | 19.6 | 19.86 | 19.23 | 2256328 |
| 1720478100 | 19.73 | -0.21 | -1.05 | 19.89 | 19.96 | 19.53 | 1859937 |
| 1720218900 | 19.94 | -0.42 | -2.06 | 20.3 | 20.3449 | 19.4 | 2469052 |
| 1720040640 | 20.36 | 0.38 | 1.90 | 19.99 | 20.69 | 19.99 | 1534799 |
| 1719959700 | 19.98 | -0.42 | -2.06 | 20.55 | 20.64 | 19.77 | 2803679 |
| 1719873300 | 20.4 | -0.71 | -3.36 | 22.1 | 22.39 | 20.21 | 2891220 |
| 1719614100 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1719527700 | 21.11 | 0.13 | 0.62 | 20.96 | 21.3 | 20.45 | 1843702 |
| 1719441300 | 20.98 | 0.13 | 0.62 | 20.71 | 21.125 | 20.51 | 1438369 |
| 1719354900 | 20.85 | -1.38 | -6.21 | 22.09 | 22.1607 | 20.82 | 2867902 |
| 1719268500 | 22.23 | 0.76 | 3.54 | 21.56 | 22.52 | 21.56 | 5610533 |
| 1719009300 | 21.47 | -0.18 | -0.83 | 21.69 | 21.9492 | 21.33 | 2715947 |
| 1718922900 | 21.65 | 0.44 | 2.07 | 21.07 | 21.755 | 21.02 | 1542501 |
| 1718750100 | 21.21 | -0.09 | -0.42 | 21.27 | 21.47 | 20.85 | 1989302 |
| 1718663700 | 21.3 | -0.75 | -3.40 | 22.36 | 22.61 | 20.79 | 2582067 |
| 1718404500 | 22.05 | 0.32 | 1.47 | 21.56 | 22.12 | 21.0201 | 2480054 |
| 1718318100 | 21.73 | -0.65 | -2.90 | 22.28 | 22.34 | 21.71 | 1860066 |
| 1718231700 | 22.38 | 0.09 | 0.40 | 22.85 | 23.28 | 22.11 | 1991661 |
| 1718145300 | 22.29 | -0.68 | -2.96 | 22.78 | 22.94 | 22.22 | 2056273 |
| 1718058900 | 22.97 | -0.31 | -1.33 | 23.33 | 23.33 | 22.83 | 1337322 |
| 1717799700 | 23.28 | -0.38 | -1.61 | 23.45 | 23.61 | 23.1 | 1374150 |
| 1717713300 | 23.66 | -0.08 | -0.34 | 23.7 | 23.96 | 23.41 | 1251782 |
| 1717626900 | 23.74 | -0.07 | -0.29 | 24 | 24.35 | 23.63 | 1989549 |
| 1717540500 | 23.81 | -1.22 | -4.87 | 24.94 | 24.94 | 23.52 | 3537559 |
| 1717454100 | 25.03 | -0.32 | -1.26 | 25.35 | 25.55 | 24.83 | 1254161 |
| 1717194900 | 25.35 | 0.8 | 3.26 | 24.6 | 25.51 | 24.61 | 2412231 |
| 1717108500 | 24.55 | 0.35 | 1.45 | 24.25 | 24.93 | 24.16 | 1387910 |
| 1717022100 | 24.2 | -0.76 | -3.04 | 24.75 | 24.81 | 24.13 | 1896271 |
| 1716935700 | 24.96 | -0.17 | -0.68 | 25.2 | 25.76 | 24.84 | 1655114 |
| 1716590100 | 25.13 | -0.12 | -0.48 | 25.25 | 25.64 | 24.79 | 2496801 |
| 1716503700 | 25.25 | -1.16 | -4.39 | 26.51 | 26.625 | 25.16 | 3128483 |
| 1716417300 | 26.41 | -0.94 | -3.44 | 27.25 | 27.44 | 26.4 | 1198070 |
| 1716330900 | 27.35 | -0.13 | -0.47 | 27.32 | 27.65 | 27.16 | 1058842 |
| 1716244500 | 27.48 | 0.76 | 2.84 | 26.81 | 27.49 | 26.54 | 1087239 |
| 1715985300 | 26.72 | 0.64 | 2.45 | 26.19 | 26.9 | 25.95 | 1446155 |
| 1715898900 | 26.08 | -0.47 | -1.77 | 26.6 | 26.66 | 25.98 | 2343757 |
| 1715812500 | 26.55 | -2.31 | -8.00 | 28.9 | 29.05 | 26.53 | 3429788 |
| 1715726100 | 28.86 | 1.78 | 6.57 | 27.3 | 29.11 | 27.3 | 3648085 |
| 1715639700 | 27.08 | 0.15 | 0.56 | 26.99 | 27.11 | 26.7 | 1228544 |
| 1715380500 | 26.93 | -0.55 | -2.00 | 27.55 | 27.82 | 26.89 | 1332985 |
| 1715294100 | 27.48 | 0.99 | 3.74 | 26.5 | 27.71 | 26.5 | 1709521 |
| 1715207700 | 26.49 | 0.37 | 1.42 | 26.93 | 27.75 | 26.24 | 3360895 |
| 1715121300 | 26.12 | -0.05 | -0.19 | 26.17 | 26.49 | 25.66 | 2949827 |
| 1715034900 | 26.17 | -0.49 | -1.84 | 26.42 | 27.06 | 26.15 | 1657647 |
| 1714775700 | 26.66 | 0.79 | 3.05 | 26.17 | 26.72 | 25.85 | 1310079 |
| 1714689300 | 25.87 | 0.05 | 0.19 | 26.12 | 26.25 | 25.81 | 807031 |
| 1714602900 | 25.82 | -0.38 | -1.45 | 26.25 | 26.46 | 25.68 | 1676965 |
| 1714516500 | 26.2 | -0.7 | -2.60 | 26.7 | 26.812 | 25.88 | 2045219 |
| 1714430100 | 26.9 | -0.21 | -0.77 | 27.2 | 27.2 | 26.61 | 2019081 |
| 1714170900 | 27.11 | -0.13 | -0.48 | 27.37 | 27.64 | 26.78 | 1278180 |
| 1714084500 | 27.24 | -0.36 | -1.30 | 27.6 | 27.72 | 27.19 | 1083729 |
| 1713998100 | 27.6 | -0.47 | -1.67 | 27.94 | 28.07 | 27.57 | 790498 |
| 1713911700 | 28.07 | -0.07 | -0.25 | 28.07 | 28.7 | 27.905 | 1043615 |
| 1713825300 | 28.14 | 0.08 | 0.29 | 28.06 | 28.6225 | 27.9001 | 1556558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
