Stockscreener 앱 받기
0.2941
3.64%
-0.0111
시장 영업 전:
.29
-0.0041
-1.39%
New Fortress Energy Inc 주식 (NFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $0.30 | $0.2801 | $0.0199 | 3,082,041.0 | -3.64% |
| 2026-08-17 | $0.335 | $0.304 | $0.031 | 2,608,248.0 | -5.83% |
| 2026-08-14 | $0.3295 | $0.3201 | $0.0094 | 1,136,923.0 | -0.46% |
| 2026-08-13 | $0.3379 | $0.325 | $0.0129 | 965,558.0 | -1.03% |
| 2026-08-12 | $0.34 | $0.322 | $0.018 | 1,010,341.0 | -0.09% |
| 2026-08-11 | $0.3498 | $0.3195 | $0.0303 | 1,874,489.0 | -3.83% |
| 2026-08-10 | $0.3589 | $0.34 | $0.0189 | 1,272,335.0 | -3.28% |
| 2026-08-07 | $0.362 | $0.3389 | $0.0231 | 1,660,798.0 | +3.15% |
| 2026-08-06 | $0.3449 | $0.33 | $0.0149 | 1,011,415.0 | +2.72% |
| 2026-08-05 | $0.3405 | $0.332 | $0.0085 | 675,365.0 | -3.58% |
| 2026-08-04 | $0.35 | $0.3315 | $0.0185 | 1,273,960.0 | +3.16% |
| 2026-08-03 | $0.34 | $0.3218 | $0.0182 | 1,412,227.0 | +4.12% |
| 2026-07-31 | $0.34 | $0.32 | $0.02 | 1,588,708.0 | -2.60% |
| 2026-07-30 | $0.3349 | $0.3192 | $0.0157 | 1,766,662.0 | +1.81% |
| 2026-07-29 | $0.3421 | $0.323 | $0.0191 | 2,154,567.0 | -1.42% |
| 2026-07-28 | $0.3384 | $0.3246 | $0.0138 | 1,987,391.0 | -2.19% |
| 2026-07-27 | $0.3529 | $0.33 | $0.0229 | 2,235,674.0 | -4.39% |
| 2026-07-24 | $0.379 | $0.3399 | $0.0391 | 3,653,231.0 | +5.34% |
| 2026-07-23 | $0.35 | $0.33 | $0.02 | 1,567,101.0 | +1.55% |
| 2026-07-22 | $0.3499 | $0.3295 | $0.0204 | 1,751,396.0 | -2.86% |
| 2026-07-21 | $0.35 | $0.3303 | $0.0197 | 1,383,529.0 | +2.88% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.362 | $0.2801 | $0.0819 | 21,065,741.0 | -8.83% |
| 2026-07 | $0.4149 | $0.3192 | $0.0957 | 50,492,830.0 | -11.15% |
| 2026-06 | $0.59 | $0.318 | $0.272 | 118,507,718.0 | -35.25% |
| 2026-05 | $0.86 | $0.552 | $0.308 | 124,029,055.0 | -18.94% |
| 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% |
2.57%
자본화:
|
볼륨(24시간):