Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

New Fortress Energy Inc. - Class A Common Stock (NQ:NFE)

3.320 +0.820 (+32.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.000 3.510 3.000 3.320 39,308,108 +0.82(+32.80%)
Jun 27, 2025 2.420 2.540 2.330 2.500 29,594,520 +0.12(+5.04%)
Jun 26, 2025 2.110 2.390 2.070 2.380 8,795,636 +0.10(+4.39%)
Jun 25, 2025 2.360 2.380 2.200 2.280 7,223,381 -0.06(-2.56%)
Jun 24, 2025 2.060 2.370 2.015 2.340 12,991,972 +0.30(+14.71%)
Jun 23, 2025 2.170 2.197 2.020 2.040 10,999,427 -0.19(-8.52%)
Jun 20, 2025 2.260 2.630 2.180 2.230 28,973,014 +0.08(+3.72%)
Jun 18, 2025 2.210 2.310 2.010 2.150 16,270,076 -0.08(-3.59%)
Jun 17, 2025 2.610 2.670 2.140 2.230 19,992,458 -0.40(-15.21%)
Jun 16, 2025 2.720 2.780 2.550 2.630 8,507,032 -0.11(-4.01%)
Jun 13, 2025 3.000 3.170 2.730 2.740 8,935,884 -0.25(-8.36%)
Jun 12, 2025 3.040 3.225 2.955 2.990 9,115,998 -0.21(-6.56%)
Jun 11, 2025 3.170 3.255 3.010 3.200 7,280,977 +0.10(+3.23%)
Jun 10, 2025 2.940 3.295 2.940 3.100 9,323,851 +0.22(+7.64%)
Jun 09, 2025 2.970 3.080 2.880 2.880 5,028,184 -0.09(-3.03%)
Jun 06, 2025 3.030 3.205 2.940 2.970 6,958,396 +0.00(+0.00%)
Jun 05, 2025 3.140 3.155 2.925 2.970 5,457,698 -0.13(-4.19%)
Jun 04, 2025 2.760 3.230 2.760 3.100 10,472,315 +0.34(+12.32%)
Jun 03, 2025 2.550 2.900 2.480 2.760 8,891,685 +0.21(+8.24%)
Jun 02, 2025 2.500 2.670 2.435 2.550 5,869,816 +0.06(+2.41%)
May 30, 2025 2.620 2.629 2.470 2.490 9,800,874 -0.16(-6.04%)
May 29, 2025 2.840 2.850 2.580 2.650 8,096,795 -0.18(-6.36%)
May 28, 2025 2.790 2.860 2.720 2.830 5,390,556 +0.04(+1.43%)
May 27, 2025 2.820 2.945 2.650 2.790 12,335,002 +0.01(+0.36%)
May 23, 2025 2.710 2.840 2.690 2.780 6,174,978 -0.03(-0.89%)
May 22, 2025 2.600 2.885 2.520 2.805 10,610,188 +0.20(+7.47%)
May 21, 2025 2.820 2.820 2.565 2.610 19,146,792 -0.45(-14.71%)
May 20, 2025 3.400 3.470 2.952 3.060 18,007,836 -0.23(-6.99%)
May 19, 2025 2.655 3.320 2.600 3.290 30,907,302 +0.63(+23.68%)
May 16, 2025 2.600 2.660 2.260 2.660 40,602,468 +0.15(+5.98%)
May 15, 2025 4.180 4.260 2.320 2.510 92,028,080 -4.27(-62.98%)
May 14, 2025 6.830 6.860 6.405 6.780 9,908,979 -0.27(-3.83%)
May 13, 2025 6.980 7.325 6.795 7.050 6,371,539 +0.19(+2.77%)
May 12, 2025 7.220 7.365 6.645 6.860 7,840,528 +0.54(+8.54%)
May 09, 2025 6.250 6.365 6.085 6.320 4,023,189 +0.19(+3.10%)
May 08, 2025 6.120 6.285 5.940 6.130 4,170,459 +0.18(+3.03%)
May 07, 2025 5.830 5.985 5.580 5.950 3,579,764 +0.19(+3.30%)
May 06, 2025 5.500 5.800 5.495 5.760 4,653,979 +0.22(+3.97%)
May 05, 2025 5.940 5.950 5.520 5.540 3,811,207 -0.54(-8.88%)
May 02, 2025 5.850 6.260 5.710 6.080 5,856,782 +0.40(+7.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.