Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Fortress Energy Llc (NQ: NFE )

22.05 +0.32 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
May 31, 2019 10.30 10.30 9.484 9.510 215,088 -0.78(-7.56%)
May 30, 2019 10.71 10.75 10.05 10.29 76,410 -0.42(-3.92%)
May 29, 2019 11.30 11.36 10.68 10.71 67,925 -0.58(-5.11%)
May 28, 2019 11.62 11.77 11.03 11.28 98,561 -0.27(-2.35%)
May 24, 2019 11.35 11.81 11.24 11.56 127,336 -0.14(-1.20%)
May 23, 2019 11.16 11.69 11.01 11.69 180,528 +0.45(+4.04%)
May 22, 2019 11.07 11.42 10.05 11.24 58,849 -0.10(-0.85%)
May 21, 2019 11.54 11.80 10.93 11.34 94,995 -0.04(-0.38%)
May 20, 2019 10.58 11.42 10.55 11.38 372,114 +0.80(+7.60%)
May 17, 2019 10.05 10.73 10.05 10.58 129,853 +0.67(+6.80%)
May 16, 2019 10.38 10.38 9.588 9.903 142,605 -0.28(-2.75%)
May 15, 2019 10.05 10.62 9.921 10.18 237,005 +0.27(+2.73%)
May 14, 2019 9.755 9.964 9.475 9.912 130,353 +0.20(+2.07%)
May 13, 2019 10.29 10.38 9.650 9.711 99,274 -0.66(-6.40%)
May 10, 2019 10.67 10.81 10.11 10.38 54,344 -0.37(-3.42%)
May 09, 2019 10.51 11.52 10.10 10.74 135,387 +0.17(+1.65%)
May 08, 2019 10.77 10.77 9.938 10.57 82,141 -0.08(-0.74%)
May 07, 2019 11.21 11.21 10.63 10.65 63,156 -0.41(-3.72%)
May 06, 2019 11.21 11.28 10.86 11.06 54,473 -0.22(-1.94%)
May 03, 2019 11.17 11.35 11.02 11.28 72,878 +0.17(+1.50%)
May 02, 2019 11.15 11.29 10.93 11.11 52,212 -0.03(-0.24%)
May 01, 2019 10.98 11.26 10.63 11.14 31,131 +0.16(+1.43%)
Apr 30, 2019 11.18 11.32 10.50 10.98 81,489 -0.20(-1.80%)
Apr 29, 2019 10.50 11.54 10.07 11.18 117,193 +0.83(+8.02%)
Apr 26, 2019 10.47 10.64 10.04 10.35 98,505 -0.16(-1.50%)
Apr 25, 2019 10.45 10.67 10.29 10.51 37,092 -0.01(-0.08%)
Apr 24, 2019 11.10 11.25 10.42 10.52 75,704 -0.58(-5.20%)
Apr 23, 2019 10.69 11.58 10.53 11.09 227,924 +0.58(+5.49%)
Apr 22, 2019 9.746 10.54 9.344 10.52 358,438 +1.10(+11.70%)
Apr 18, 2019 9.615 9.711 9.352 9.414 71,505 -0.24(-2.53%)
Apr 17, 2019 9.755 9.772 9.536 9.658 25,786 -0.04(-0.45%)
Apr 16, 2019 9.431 9.921 9.291 9.702 62,946 +0.30(+3.16%)
Apr 15, 2019 9.615 9.772 9.178 9.405 102,307 -0.18(-1.91%)
Apr 12, 2019 10.03 10.19 9.274 9.588 93,929 -0.38(-3.86%)
Apr 11, 2019 10.32 10.77 9.859 9.973 238,238 -0.34(-3.30%)
Apr 10, 2019 10.46 10.71 10.21 10.31 78,938 -0.11(-1.09%)
Apr 09, 2019 10.73 11.46 10.32 10.43 130,786 -0.37(-3.40%)
Apr 08, 2019 11.15 11.27 10.62 10.79 91,314 -0.26(-2.37%)
Apr 05, 2019 10.65 11.07 10.49 11.06 99,421 +0.41(+3.86%)
Apr 04, 2019 10.68 11.11 10.53 10.65 128,283 -0.07(-0.65%)
Apr 03, 2019 10.19 10.75 9.938 10.72 178,082 +0.74(+7.45%)
Apr 02, 2019 9.816 10.27 9.702 9.973 113,488 +0.24(+2.52%)
Apr 01, 2019 10.27 10.52 9.370 9.728 270,556 -0.48(-4.71%)
Mar 29, 2019 8.950 10.43 8.347 10.21 658,192 +1.55(+17.86%)
Mar 28, 2019 8.260 9.083 8.164 8.662 1,765,481 +0.35(+4.21%)
Mar 27, 2019 8.548 8.671 7.779 8.312 253,004 -0.19(-2.26%)
Mar 26, 2019 8.610 8.898 8.400 8.505 52,800 -0.10(-1.22%)
Mar 25, 2019 8.915 9.114 8.356 8.610 131,624 -0.27(-3.05%)
Mar 22, 2019 9.431 9.484 8.784 8.880 230,876 -0.61(-6.45%)
Mar 21, 2019 9.562 9.807 9.304 9.492 205,772 -0.03(-0.28%)
Mar 20, 2019 9.781 10.08 9.317 9.519 373,922 -0.30(-3.03%)
Mar 19, 2019 9.789 10.09 9.623 9.816 608,999 -0.02(-0.18%)
Mar 18, 2019 8.985 10.10 8.985 9.833 817,289 +0.85(+9.44%)
Mar 15, 2019 9.623 9.720 8.679 8.985 484,520 -0.69(-7.14%)
Mar 14, 2019 10.45 10.45 9.090 9.676 785,925 -0.80(-7.67%)
Mar 13, 2019 10.93 10.93 10.27 10.48 340,722 -0.42(-3.85%)
Mar 12, 2019 11.21 11.37 10.54 10.90 306,619 -0.25(-2.27%)
Mar 11, 2019 12.54 12.58 10.93 11.15 629,871 -1.33(-10.64%)
Mar 08, 2019 12.81 12.85 12.47 12.48 141,294 -0.22(-1.72%)
Mar 07, 2019 12.67 12.85 12.52 12.70 170,784 +0.02(+0.14%)
Mar 06, 2019 12.80 12.85 12.41 12.68 264,449 -0.12(-0.96%)
Mar 05, 2019 12.89 12.89 12.60 12.80 229,010 -0.09(-0.68%)
Mar 04, 2019 13.94 14.08 12.38 12.89 467,137 -1.01(-7.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.