New Fortress Energy Inc (NF0)
TG
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 | -0.239999 | -1.18051653618 | 20.329999 | 20.989999 | 19.649999 | 968 | 19.70871745 | DE |
| 4 | -2.9 | -12.6141800783 | 22.99 | 23.76 | 19.649999 | 352 | 20.56444317 | DE |
| 12 | -8.27 | -29.1607898449 | 28.36 | 28.36 | 19.649999 | 368 | 24.29518928 | DE |
| 26 | -13.11 | -39.4879518072 | 33.2 | 35 | 19.649999 | 279 | 27.0777838 | DE |
| 52 | -9.71 | -32.5838926174 | 29.8 | 36.799999 | 19.649999 | 274 | 29.13649027 | DE |
| 156 | -9.71 | -32.5838926174 | 29.8 | 36.799999 | 19.649999 | 274 | 29.13649027 | DE |
| 260 | -9.71 | -32.5838926174 | 29.8 | 36.799999 | 19.649999 | 274 | 29.13649027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 19.704999 | 0 | 0.00 | 19.704999 | 19.704999 | 19.704999 | 0 |
| 1718915160 | 19.704999 | 0 | 0.00 | 19.704999 | 19.704999 | 19.704999 | 0 |
| 1718828760 | 19.704999 | 0 | 0.00 | 19.704999 | 19.704999 | 19.704999 | 0 |
| 1718742360 | 19.704999 | 0 | 0.03 | 19.675 | 19.899999 | 19.649999 | 781 |
| 1718656020 | 19.7 | -0.63 | -3.10 | 20.95 | 20.989999 | 19.7 | 2090 |
| 1718396820 | 20.329999 | 0.15 | 0.74 | 20.329999 | 20.329999 | 20.329999 | 34 |
| 1718310420 | 20.18 | -0.52 | -2.51 | 20.95 | 20.95 | 20.18 | 280 |
| 1718224020 | 20.7 | -0.89 | -4.12 | 21.29 | 21.29 | 20.7 | 97 |
| 1718137620 | 21.59 | 0 | 0.00 | 21.59 | 21.59 | 21.59 | 0 |
| 1718051220 | 21.59 | 0 | 0.00 | 21.59 | 21.59 | 21.59 | 0 |
| 1717792020 | 21.59 | -0.46 | -2.09 | 21.94 | 21.94 | 21.59 | 332 |
| 1717705620 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1717619220 | 22.05 | -0.35 | -1.56 | 22.32 | 22.32 | 22.05 | 177 |
| 1717532820 | 22.4 | -1.21 | -5.12 | 22.7 | 22.7 | 22.4 | 13 |
| 1717446420 | 23.61 | 0.79 | 3.46 | 23.61 | 23.61 | 23.61 | 2 |
| 1717187220 | 22.82 | 0 | 0.00 | 22.82 | 22.82 | 22.82 | 0 |
| 1717100820 | 22.82 | 0.36 | 1.60 | 22.98 | 22.98 | 22.82 | 200 |
| 1717014420 | 22.46 | -1.3 | -5.47 | 22.46 | 22.46 | 22.46 | 120 |
| 1716928020 | 23.76 | 0.56 | 2.41 | 23.76 | 23.76 | 23.76 | 166 |
| 1716841620 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1716582420 | 23.2 | -0.42 | -1.78 | 22.99 | 23.2 | 22.98 | 280 |
| 1716496020 | 23.62 | -1.81 | -7.12 | 24.63 | 24.63 | 23.62 | 213 |
| 1716409620 | 25.43 | 0.55 | 2.21 | 25.43 | 25.44 | 25.43 | 1170 |
| 1716323160 | 24.88 | 0 | 0.00 | 24.88 | 24.88 | 24.88 | 0 |
| 1716236760 | 24.88 | -1.45 | -5.51 | 24.88 | 24.88 | 24.88 | 20 |
| 1715977620 | 26.33 | 0 | 0.00 | 26.33 | 26.33 | 26.33 | 0 |
| 1715891220 | 26.33 | 0 | 0.00 | 26.33 | 26.33 | 26.33 | 0 |
| 1715804820 | 26.33 | -0.17 | -0.64 | 26.91 | 26.91 | 26.33 | 3 |
| 1715718420 | 26.5 | 1.16 | 4.58 | 25.38 | 26.5 | 25.38 | 1730 |
| 1715631960 | 25.34 | -0.27 | -1.05 | 25.34 | 25.34 | 25.34 | 40 |
| 1715372820 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 0 |
| 1715286420 | 25.61 | 1 | 4.06 | 24.4 | 25.61 | 24.4 | 80 |
| 1715200020 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 0 |
| 1715113620 | 24.61 | -0.35 | -1.40 | 24.57 | 24.61 | 24.57 | 46 |
| 1715027220 | 24.96 | 0.41 | 1.67 | 24.96 | 24.96 | 24.96 | 3 |
| 1714768020 | 24.55 | 0.1 | 0.41 | 24.55 | 24.55 | 24.55 | 175 |
| 1714681560 | 24.45 | -0.42 | -1.69 | 24.53 | 24.58 | 24.06 | 440 |
| 1714508820 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1714422420 | 24.87 | -0.17 | -0.68 | 24.87 | 24.87 | 24.87 | 10 |
| 1714163220 | 25.04 | -0.79 | -3.06 | 25.17 | 25.38 | 25.04 | 930 |
| 1714076820 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
| 1713990420 | 25.83 | -0.92 | -3.44 | 25.83 | 25.83 | 25.83 | 70 |
| 1713903960 | 26.75 | 0.99 | 3.84 | 26.75 | 26.75 | 26.75 | 1 |
| 1713817620 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1713558420 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1713472020 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1713385620 | 25.76 | -0.24 | -0.92 | 26 | 26 | 25.76 | 212 |
| 1713299220 | 26 | -0.46 | -1.74 | 26.36 | 26.36 | 25.67 | 218 |
| 1713212820 | 26.46 | -0.49 | -1.82 | 26.46 | 26.46 | 26.46 | 10 |
| 1712953620 | 26.95 | 0 | 0.00 | 27.58 | 27.58 | 26.95 | 95 |
| 1712867220 | 26.95 | 0.34 | 1.28 | 27.2 | 27.5 | 26.95 | 842 |
| 1712780760 | 26.61 | 0 | 0.00 | 26.61 | 26.61 | 26.61 | 0 |
| 1712694360 | 26.61 | -0.68 | -2.49 | 26.8 | 26.8 | 26.6 | 800 |
| 1712608020 | 27.29 | 0 | 0.00 | 27.29 | 27.29 | 27.29 | 0 |
| 1712348820 | 27.29 | -0.41 | -1.48 | 27.13 | 27.29 | 27.13 | 761 |
| 1712262360 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1712175960 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1712089560 | 27.7 | 0.3 | 1.09 | 28.36 | 28.36 | 27.7 | 398 |
| 1711661220 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1711574820 | 27.4 | -0.2 | -0.72 | 27.4 | 27.4 | 27.4 | 532 |
| 1711488360 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1711401960 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
