New Fortress Energy Inc (NFE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.35 | 21.6589861751 | 10.85 | 13.53 | 10.77 | 7495918 | 12.23372409 | CS |
| 4 | 3.88 | 41.6309012876 | 9.32 | 13.53 | 8.41 | 5475217 | 10.54790431 | CS |
| 12 | 1.96 | 17.4377224199 | 11.24 | 13.53 | 7.82 | 5959285 | 9.63289475 | CS |
| 26 | -9.58 | -42.0544337138 | 22.78 | 26.22 | 7.82 | 4637900 | 12.33489206 | CS |
| 52 | -24.31 | -64.8093841642 | 37.51 | 39.26 | 7.82 | 3044960 | 16.50793122 | CS |
| 156 | -11.67 | -46.9240048251 | 24.87 | 63.06 | 7.82 | 1899710 | 26.06344098 | CS |
| 260 | -3.42 | -20.5776173285 | 16.62 | 65.9 | 7.01 | 1312638 | 27.41855239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873700 | 13.1 | 0.09 | 0.69 | 13 | 13.34 | 12.68 | 4888380 |
| 1733787300 | 13.01 | 0.6 | 4.83 | 12.66 | 13.29 | 12.55 | 6870766 |
| 1733528100 | 12.41 | 0.45 | 3.76 | 12.2 | 12.46 | 11.6 | 6685095 |
| 1733441700 | 11.96 | 0.61 | 5.37 | 11.55 | 12.3 | 11.54 | 9959474 |
| 1733355300 | 11.35 | 0.8 | 7.58 | 10.85 | 11.625 | 10.77 | 9075875 |
| 1733268900 | 10.55 | 0.23 | 2.23 | 10.38 | 10.6 | 9.9 | 4640890 |
| 1733182500 | 10.32 | -0.35 | -3.28 | 10.67 | 10.76 | 10.21 | 6290311 |
| 1732917840 | 10.67 | 0.19 | 1.81 | 10.64 | 10.86 | 10.41 | 3982885 |
| 1732750500 | 10.48 | 0.44 | 4.38 | 10.06 | 10.59 | 10.01 | 7918751 |
| 1732664100 | 10.04 | 0.33 | 3.40 | 9.7 | 10.075 | 9.48 | 5226325 |
| 1732577700 | 9.71 | -0.04 | -0.41 | 9.77 | 9.94 | 9.44 | 3762878 |
| 1732318500 | 9.75 | 0.24 | 2.52 | 9.5 | 9.865 | 9.33 | 3810248 |
| 1732232100 | 9.51 | 0.33 | 3.59 | 9.19 | 9.7182 | 9.1 | 4281785 |
| 1732145700 | 9.18 | 0.09 | 0.99 | 9.06 | 9.225 | 8.805 | 3945784 |
| 1732059300 | 9.09 | 0.19 | 2.13 | 8.71 | 9.11 | 8.63 | 3004694 |
| 1731972900 | 8.9 | 0.34 | 3.97 | 8.42 | 9.07 | 8.41 | 4950382 |
| 1731713700 | 8.56 | -0.62 | -6.75 | 9.2899999 | 9.3699999 | 8.48 | 5704907 |
| 1731627300 | 9.18 | 0.22 | 2.46 | 8.95 | 9.3699999 | 8.765 | 4009233 |
| 1731540900 | 8.96 | -0.43 | -4.58 | 9.32 | 9.42 | 8.91 | 6685421 |
| 1731454500 | 9.39 | -0.42 | -4.28 | 9.67 | 9.67 | 9.0399999 | 4460084 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
