New Fortress Energy Inc (NF0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -11.9875776398 | 16.1 | 16.13 | 13.395 | 1605 | 14.83138318 | DE |
| 4 | 1.72 | 13.8152610442 | 12.45 | 16.13 | 10.6 | 2443 | 13.18481783 | DE |
| 12 | 5.796 | 69.2142345355 | 8.374 | 16.13 | 7.266 | 1754 | 10.69912536 | DE |
| 26 | -3.84 | -21.3214880622 | 18.01 | 23.59 | 7.266 | 1309 | 10.72362106 | DE |
| 52 | -19.43 | -57.8273809524 | 33.6 | 33.6 | 7.266 | 878 | 13.15865956 | DE |
| 156 | -15.63 | -52.4496644295 | 29.8 | 36.799999 | 7.266 | 728 | 14.81448716 | DE |
| 260 | -15.63 | -52.4496644295 | 29.8 | 36.799999 | 7.266 | 728 | 14.81448716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 14.38 | 0.88 | 6.52 | 13.735 | 14.38 | 13.735 | 903 |
| 1736458020 | 13.5 | 0.11 | 0.78 | 13.795 | 13.795 | 13.5 | 1558 |
| 1736371620 | 13.395 | -0.84 | -5.90 | 14.305 | 14.305 | 13.395 | 271 |
| 1736285220 | 14.235 | -1.35 | -8.66 | 15.375 | 15.375 | 14.235 | 738 |
| 1736198820 | 15.585 | 0 | 0.00 | 15.585 | 15.585 | 15.585 | 0 |
| 1735939620 | 15.585 | -0.26 | -1.61 | 16.1 | 16.129999 | 15.38 | 3853 |
| 1735853220 | 15.84 | 1.53 | 10.69 | 14.805 | 15.84 | 14.795 | 1838 |
| 1735594020 | 14.31 | 0.48 | 3.47 | 13.69 | 14.31 | 13.69 | 485 |
| 1735334820 | 13.83 | 0.04 | 0.29 | 14.06 | 14.06 | 13.755 | 983 |
| 1734989220 | 13.79 | 2.27 | 19.65 | 11.62 | 13.995 | 11.62 | 10664 |
| 1734730020 | 11.525 | 0.6 | 5.44 | 10.75 | 11.525 | 10.6 | 7269 |
| 1734643620 | 10.93 | -0.32 | -2.84 | 10.925 | 10.98 | 10.925 | 372 |
| 1734557220 | 11.25 | -0.06 | -0.53 | 11.25 | 11.25 | 11.25 | 190 |
| 1734470820 | 11.31 | 0.1 | 0.89 | 11.185 | 11.31 | 11.08 | 2043 |
| 1734384420 | 11.21 | -0.85 | -7.01 | 12.11 | 12.11 | 11.21 | 1819 |
| 1734125220 | 12.055 | -0.44 | -3.52 | 12.45 | 12.52 | 12.055 | 2116 |
| 1734038820 | 12.495 | -0.29 | -2.23 | 12.36 | 12.6 | 12.36 | 297 |
| 1733952420 | 12.78 | 0.29 | 2.32 | 12.835 | 12.835 | 12.78 | 374 |
| 1733866020 | 12.49 | 0.09 | 0.73 | 12.475 | 12.6 | 12.23 | 674 |
| 1733779620 | 12.4 | 1.23 | 11.01 | 11.535 | 12.445 | 11.535 | 2366 |
| 1733520420 | 11.17 | -0.44 | -3.79 | 11.38 | 11.745 | 11.17 | 1291 |
| 1733434020 | 11.61 | 0.73 | 6.71 | 10.99 | 11.61 | 10.77 | 1057 |
| 1733347620 | 10.88 | 1.47 | 15.57 | 10.185 | 10.91 | 10.185 | 3733 |
| 1733261220 | 9.414 | -0.57 | -5.71 | 9.908 | 9.932 | 9.414 | 272 |
| 1733174820 | 9.984 | -0.14 | -1.39 | 10.02 | 10.23 | 9.9819999 | 951 |
| 1732915620 | 10.125 | 0.17 | 1.68 | 9.948 | 10.125 | 9.948 | 1243 |
| 1732829220 | 9.958 | 0.01 | 0.08 | 10.16 | 10.16 | 9.958 | 541 |
| 1732742820 | 9.9499999 | 0.43 | 4.47 | 9.914 | 9.9499999 | 9.914 | 83 |
| 1732656420 | 9.5239999 | -0.04 | -0.40 | 9.166 | 9.5399999 | 9.16 | 2408 |
| 1732570020 | 9.5619999 | 0.56 | 6.24 | 9.5619999 | 9.5619999 | 9.5619999 | 3 |
| 1732310820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1732224420 | 9 | 0.35 | 4.05 | 8.762 | 9 | 8.762 | 2276 |
| 1732138020 | 8.65 | 0.55 | 6.79 | 8.65 | 8.65 | 8.65 | 100 |
| 1732051620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1731965220 | 8.1 | -0.6 | -6.88 | 8.4 | 8.4 | 8.1 | 820 |
| 1731705960 | 8.698 | 0.2 | 2.31 | 8.698 | 8.698 | 8.698 | 3 |
| 1731619560 | 8.502 | -0.08 | -0.98 | 8.502 | 8.502 | 8.502 | 120 |
| 1731533160 | 8.586 | -0.45 | -4.98 | 8.586 | 8.586 | 8.586 | 3000 |
| 1731446820 | 9.036 | -0.03 | -0.37 | 9.102 | 9.102 | 9.036 | 2000 |
| 1731360420 | 9.07 | 0.25 | 2.88 | 8.2319999 | 9.07 | 8.2319999 | 829 |
| 1731101220 | 8.816 | -0.03 | -0.38 | 8.702 | 8.816 | 8.566 | 4200 |
| 1731014760 | 8.85 | 0.01 | 0.07 | 9.122 | 9.126 | 8.85 | 5679 |
| 1730928360 | 8.844 | 0.86 | 10.83 | 8.318 | 8.85 | 8.2319999 | 7124 |
| 1730841960 | 7.98 | 0.64 | 8.75 | 7.704 | 7.98 | 7.704 | 927 |
| 1730755560 | 7.338 | -0.05 | -0.68 | 7.266 | 7.464 | 7.266 | 32 |
| 1730496360 | 7.388 | -0.34 | -4.35 | 7.66 | 7.896 | 7.388 | 5057 |
| 1730409960 | 7.724 | -0.28 | -3.47 | 7.9 | 7.9 | 7.724 | 565 |
| 1730323560 | 8.002 | -0.06 | -0.69 | 7.852 | 8.002 | 7.852 | 584 |
| 1730237160 | 8.058 | -0.04 | -0.52 | 7.984 | 8.06 | 7.984 | 2966 |
| 1730147220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729888020 | 8.1 | 0.25 | 3.18 | 8.082 | 8.1 | 8.082 | 800 |
| 1729801560 | 7.85 | -0.21 | -2.56 | 7.652 | 7.962 | 7.652 | 546 |
| 1729715160 | 8.0559999 | 0.09 | 1.13 | 8.0559999 | 8.0559999 | 8.0559999 | 4 |
| 1729628760 | 7.966 | -0.63 | -7.29 | 8.09 | 8.09 | 7.966 | 388 |
| 1729542360 | 8.592 | 0.23 | 2.70 | 8.592 | 8.592 | 8.592 | 500 |
| 1729283160 | 8.366 | -0.05 | -0.59 | 8.374 | 8.374 | 8.244 | 1466 |
| 1729196760 | 8.416 | -0.43 | -4.90 | 8.874 | 8.874 | 8.416 | 1080 |
| 1729110360 | 8.85 | 0.44 | 5.26 | 8.85 | 8.85 | 8.85 | 668 |
| 1729023960 | 8.408 | -0.32 | -3.67 | 8.984 | 8.984 | 8.408 | 103 |
| 1728937620 | 8.728 | 0.25 | 2.95 | 8.25 | 8.728 | 8.084 | 1904 |
| 1728678360 | 8.478 | 0.01 | 0.12 | 8.612 | 8.612 | 8.478 | 315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
