New Fortress Energy Inc (NFE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.825 | 12.457337884 | 14.65 | 16.5 | 13.96 | 3365118 | 14.83627322 | CS |
| 4 | 5.0863 | 44.6609358399 | 11.3887 | 16.5 | 11.345 | 4881025 | 14.77722799 | CS |
| 12 | 7.555 | 84.697309417 | 8.92 | 16.5 | 7.82 | 5318110 | 11.49135067 | CS |
| 26 | -6.155 | -27.1984091913 | 22.63 | 26.22 | 7.82 | 5108089 | 11.9307583 | CS |
| 52 | -18.535 | -52.9420165667 | 35.01 | 35.58 | 7.82 | 3422289 | 15.6355047 | CS |
| 156 | -7.385 | -30.9513830679 | 23.86 | 63.06 | 7.82 | 2026108 | 25.17494627 | CS |
| 260 | 1.035 | 6.70336787565 | 15.44 | 65.9 | 7.01 | 1406230 | 26.5450872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 16.29 | 0.37 | 2.32 | 15.99 | 16.66 | 15.94 | 7702051 |
| 1737070500 | 15.92 | 1.01 | 6.77 | 14.74 | 16.05 | 14.717 | 3043609 |
| 1736984100 | 14.91 | 0.41 | 2.83 | 15.13 | 15.698 | 14.85 | 5048312 |
| 1736897700 | 14.5 | 0.21 | 1.47 | 14.32 | 14.7 | 14.155 | 2457490 |
| 1736811300 | 14.29 | -0.21 | -1.45 | 14.27 | 14.67 | 13.96 | 3493984 |
| 1736552100 | 14.5 | 0.13 | 0.90 | 14.76 | 14.92 | 14.38 | 2742620 |
| 1736379300 | 14.37 | -0.48 | -3.23 | 14.37 | 14.625 | 13.79 | 5400752 |
| 1736292900 | 14.85 | -0.74 | -4.75 | 15.8 | 15.8379 | 14.71 | 4630728 |
| 1736206500 | 15.59 | -0.31 | -1.95 | 16 | 16.07 | 15.51 | 4793867 |
| 1735947300 | 15.9 | -0.4 | -2.45 | 16.39 | 16.3903 | 15.77 | 4205266 |
| 1735860900 | 16.3 | 1.18 | 7.80 | 15.49 | 16.32 | 15.44 | 7437928 |
| 1735688100 | 15.12 | 0.08 | 0.53 | 15.18 | 15.58 | 14.8601 | 5352136 |
| 1735601700 | 15.04 | 0.59 | 4.08 | 14.46 | 15.07 | 14.17 | 5502719 |
| 1735342500 | 14.45 | -0.06 | -0.41 | 14.535 | 14.695 | 14.215 | 3209465 |
| 1735256100 | 14.51 | 0.02 | 0.14 | 14.32 | 14.88 | 14.055 | 5008744 |
| 1735077840 | 14.49 | -0.07 | -0.48 | 14.79 | 14.79 | 14.09 | 3521053 |
| 1734996900 | 14.56 | 2.6 | 21.74 | 12.6 | 14.665 | 12.49 | 10598326 |
| 1734737700 | 11.96 | 0.61 | 5.37 | 11.38 | 12.18 | 11.3774 | 5970587 |
| 1734651300 | 11.35 | -0.19 | -1.65 | 11.715 | 11.96 | 11.03 | 5085643 |
| 1734564900 | 11.54 | -0.4 | -3.35 | 11.87 | 12.22 | 11.355 | 3897768 |
| 1734478500 | 11.94 | 0.06 | 0.51 | 11.75 | 12.09 | 11.5 | 6125955 |
| 1734392100 | 11.88 | -0.92 | -7.19 | 12.61 | 12.75 | 11.66 | 6725260 |
| 1734132900 | 12.8 | -0.33 | -2.51 | 13 | 13.13 | 12.44 | 3847821 |
| 1734046500 | 13.13 | -0.12 | -0.91 | 12.825 | 13.25 | 12.4345 | 4173670 |
| 1733960100 | 13.25 | 0.15 | 1.15 | 13.2 | 13.61 | 12.77 | 4269487 |
| 1733873700 | 13.1 | 0.09 | 0.69 | 12.94 | 13.34 | 12.68 | 4817319 |
| 1733787300 | 13.01 | 0.6 | 4.83 | 12.66 | 13.29 | 12.66 | 6756158 |
| 1733528100 | 12.41 | 0.45 | 3.76 | 12.2 | 12.46 | 11.6 | 6587682 |
| 1733441700 | 11.96 | 0.61 | 5.37 | 11.55 | 12.3 | 11.54 | 9883466 |
| 1733355300 | 11.35 | 0.8 | 7.58 | 11.08 | 11.625 | 10.895 | 8764245 |
| 1733268900 | 10.55 | 0.23 | 2.23 | 10.42 | 10.6 | 9.9 | 4618597 |
| 1733182500 | 10.32 | -0.35 | -3.28 | 10.67 | 10.7 | 10.21 | 6278909 |
| 1732917840 | 10.67 | 0.19 | 1.81 | 10.64 | 10.86 | 10.41 | 3931905 |
| 1732750500 | 10.48 | 0.44 | 4.38 | 10.06 | 10.59 | 10.02 | 7901958 |
| 1732664100 | 10.04 | 0.33 | 3.40 | 9.7 | 10.075 | 9.48 | 5194285 |
| 1732577700 | 9.71 | -0.04 | -0.41 | 9.9 | 9.94 | 9.44 | 3712179 |
| 1732318500 | 9.75 | 0.24 | 2.52 | 9.5 | 9.865 | 9.4949999 | 3757176 |
| 1732232100 | 9.51 | 0.33 | 3.59 | 9.1 | 9.7182 | 9.1 | 4246499 |
| 1732145700 | 9.18 | 0.09 | 0.99 | 9.06 | 9.225 | 8.805 | 3883918 |
| 1732059300 | 9.09 | 0.19 | 2.13 | 8.69 | 9.11 | 8.655 | 2949113 |
| 1731972900 | 8.9 | 0.34 | 3.97 | 8.42 | 9.07 | 8.41 | 4947295 |
| 1731713700 | 8.56 | -0.62 | -6.75 | 9.2899999 | 9.3699999 | 8.48 | 5701343 |
| 1731627300 | 9.18 | 0.22 | 2.46 | 8.96 | 9.3699999 | 8.765 | 3901461 |
| 1731540900 | 8.96 | -0.43 | -4.58 | 9.35 | 9.42 | 8.91 | 6656256 |
| 1731454500 | 9.39 | -0.42 | -4.28 | 9.67 | 9.67 | 9.0399999 | 4425359 |
| 1731368100 | 9.81 | 0.77 | 8.52 | 9.09 | 9.84 | 8.675 | 7840681 |
| 1731108900 | 9.0399999 | -0.42 | -4.44 | 9.5399999 | 9.755 | 8.8699999 | 5187569 |
| 1731022500 | 9.46 | -0.13 | -1.36 | 9.8099 | 10.09 | 9.3097999 | 8027064 |
| 1730936100 | 9.59 | 0.68 | 7.63 | 9.08 | 9.75 | 8.865 | 8342083 |
| 1730849700 | 8.91 | 0.61 | 7.35 | 8.3 | 9.145 | 8.3 | 9300096 |
| 1730763300 | 8.3 | 0.3 | 3.75 | 8.08 | 8.49 | 8.07 | 4903874 |
| 1730500500 | 8 | -0.41 | -4.88 | 8.43 | 8.5 | 7.82 | 7731848 |
| 1730414100 | 8.41 | -0.24 | -2.77 | 8.59 | 8.74 | 8.38 | 3017291 |
| 1730327700 | 8.65 | 0.1 | 1.17 | 8.59 | 8.885 | 8.57 | 3048861 |
| 1730241300 | 8.55 | 0.01 | 0.12 | 8.56 | 8.65 | 8.32 | 4697386 |
| 1730154900 | 8.5399999 | -0.1 | -1.16 | 8.36 | 8.7449999 | 8.36 | 4834773 |
| 1729895700 | 8.64 | -0.23 | -2.59 | 8.92 | 8.96 | 8.555 | 4470951 |
| 1729809300 | 8.8699999 | 0.55 | 6.61 | 8.531 | 8.9 | 8.43 | 2677452 |
| 1729722900 | 8.32 | -0.26 | -3.03 | 8.64 | 8.68 | 8.22 | 4766723 |
| 1729636500 | 8.58 | -0.34 | -3.81 | 8.935 | 9.085 | 8.52 | 4952699 |
| 1729550100 | 8.92 | -0.24 | -2.62 | 9.19 | 9.42 | 8.8699999 | 3252174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
