Stockscreener 앱 받기
0.8301
1.52%
0.0124
시간 외 거래:
.82
-0.0101
-1.22%
New Fortress Energy Inc 주식 (NFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.86 | $0.7801 | $0.0799 | 7,360,477.0 | +1.52% |
| 2026-05-04 | $0.83 | $0.7332 | $0.0968 | 12,354,121.0 | +11.59% |
| 2026-05-01 | $0.7399 | $0.6635 | $0.0764 | 9,275,099.0 | +5.93% |
| 2026-04-30 | $0.696 | $0.6692 | $0.0268 | 3,769,478.0 | -0.01% |
| 2026-04-29 | $0.7146 | $0.6372 | $0.0774 | 7,595,404.0 | +7.30% |
| 2026-04-28 | $0.67 | $0.6331 | $0.0369 | 3,596,332.0 | -0.31% |
| 2026-04-27 | $0.66 | $0.6205 | $0.0395 | 6,449,320.0 | +2.91% |
| 2026-04-24 | $0.68 | $0.6094 | $0.0706 | 10,391,638.0 | +0.56% |
| 2026-04-23 | $0.6501 | $0.62 | $0.0301 | 4,492,734.0 | -3.85% |
| 2026-04-22 | $0.6728 | $0.62 | $0.0528 | 5,611,976.0 | +3.17% |
| 2026-04-21 | $0.6855 | $0.6268 | $0.0587 | 6,424,480.0 | -4.18% |
| 2026-04-20 | $0.675 | $0.6333 | $0.0417 | 5,935,521.0 | -3.12% |
| 2026-04-17 | $0.7154 | $0.662 | $0.0534 | 9,087,907.0 | -1.39% |
| 2026-04-16 | $0.7397 | $0.6595 | $0.0803 | 7,731,329.0 | -0.25% |
| 2026-04-15 | $0.7084 | $0.605 | $0.1034 | 10,003,716.0 | +11.65% |
| 2026-04-14 | $0.686 | $0.614 | $0.072 | 8,915,590.0 | -5.65% |
| 2026-04-13 | $0.7207 | $0.653 | $0.0677 | 7,703,745.0 | -6.75% |
| 2026-04-10 | $0.71 | $0.661 | $0.049 | 5,498,052.0 | +5.15% |
| 2026-04-09 | $0.775 | $0.6301 | $0.1449 | 13,912,574.0 | +0.45% |
| 2026-04-08 | $0.687 | $0.6024 | $0.0846 | 12,911,372.0 | +12.52% |
| 2026-04-07 | $0.6015 | $0.5718 | $0.0297 | 3,993,083.0 | -1.50% |
New Fortress Energy Inc 주식 (NFE) 연도별 가격 이력
이 심층 분석에서는 New Fortress Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NFE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Fortress Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Fortress Energy Inc 주식 (NFE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.86 | $0.6635 | $0.1965 | 36,350,174.0 | +19.99% |
| 2026-04 | $0.775 | $0.5638 | $0.2112 | 154,609,490.0 | +17.25% |
| 2026-03 | $1.46 | $0.555 | $0.90 | 474,886,673.0 | -45.87% |
| 2026-02 | $1.47 | $1.08 | $0.385 | 106,946,043.0 | -18.05% |
| 2026-01 | $1.98 | $1.04 | $0.94 | 262,524,213.0 | +16.67% |
New Fortress Energy Inc 주식 (NFE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.70 | $1.08 | $0.6157 | 280,032,981.0 | -9.84% |
| 2025-11 | $1.78 | $0.9765 | $0.8035 | 380,792,117.0 | -5.43% |
| 2025-10 | $2.66 | $1.22 | $1.45 | 263,355,675.0 | -41.63% |
| 2025-09 | $3.08 | $1.26 | $1.82 | 603,826,184.0 | -10.16% |
| 2025-08 | $3.52 | $2.18 | $1.34 | 161,267,238.0 | -9.72% |
| 2025-07 | $4.96 | $2.72 | $2.23 | 222,298,036.0 | -17.92% |
| 2025-06 | $3.51 | $2.01 | $1.50 | 259,483,187.0 | +33.33% |
| 2025-05 | $7.37 | $2.26 | $5.11 | 306,170,032.0 | -54.14% |
| 2025-04 | $8.57 | $4.71 | $3.86 | 192,679,953.0 | -34.66% |
| 2025-03 | $12.59 | $7.58 | $5.01 | 146,560,522.0 | -16.90% |
| 2025-02 | $15.46 | $9.66 | $5.80 | 83,849,236.0 | -33.33% |
| 2025-01 | $16.66 | $13.79 | $2.87 | 74,721,790.0 | -0.79% |
New Fortress Energy Inc 주식 (NFE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.07 | $9.90 | $5.17 | 115,868,838.0 | +40.96% |
| 2024-11 | $10.86 | $7.82 | $3.04 | 110,947,835.0 | +26.87% |
| 2024-10 | $11.32 | $8.22 | $3.10 | 148,160,057.0 | -7.48% |
| 2024-09 | $12.31 | $8.20 | $4.11 | 77,722,769.0 | -26.22% |
| 2024-08 | $19.72 | $11.75 | $7.97 | 103,091,950.0 | -37.59% |
| 2024-07 | $26.22 | $19.02 | $7.20 | 61,537,668.0 | -10.19% |
| 2024-06 | $25.55 | $20.45 | $5.10 | 42,871,070.0 | -13.29% |
| 2024-05 | $29.11 | $24.13 | $4.98 | 42,928,925.0 | -3.24% |
| 2024-04 | $30.80 | $25.88 | $4.92 | 26,578,698.0 | -14.35% |
| 2024-03 | $35.51 | $28.95 | $6.56 | 34,350,854.0 | -12.97% |
| 2024-02 | $35.58 | $30.18 | $5.40 | 25,854,524.0 | +5.78% |
| 2024-01 | $38.29 | $31.58 | $6.71 | 21,718,088.0 | -11.93% |
0.29%
2.64%
자본화:
|
볼륨(24시간):