Stockscreener 앱 받기
8.91
7.35%
0.61
시간 외 거래:
8.78
-0.13
-1.46%
New Fortress Energy Inc 주식 (NFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $9.14 | $8.27 | $0.875 | 9,331,593.0 | +7.35% |
| 2024-11-04 | $8.49 | $8.07 | $0.42 | 4,909,361.0 | +3.75% |
| 2024-11-01 | $8.54 | $7.82 | $0.72 | 7,575,309.0 | -4.88% |
| 2024-10-31 | $8.74 | $8.38 | $0.36 | 3,024,925.0 | -2.77% |
| 2024-10-30 | $8.88 | $8.51 | $0.375 | 3,077,365.0 | +1.29% |
| 2024-10-29 | $8.65 | $8.32 | $0.33 | 4,750,980.0 | +0.00% |
| 2024-10-28 | $8.74 | $8.26 | $0.485 | 5,096,752.0 | -1.16% |
| 2024-10-25 | $8.96 | $8.55 | $0.405 | 4,398,677.0 | -2.59% |
| 2024-10-24 | $8.90 | $8.35 | $0.55 | 2,720,985.0 | +6.61% |
| 2024-10-23 | $8.68 | $8.22 | $0.46 | 4,827,308.0 | -3.03% |
| 2024-10-22 | $9.09 | $8.52 | $0.565 | 4,995,073.0 | -3.81% |
| 2024-10-21 | $9.42 | $8.87 | $0.55 | 3,246,716.0 | -2.62% |
| 2024-10-18 | $9.30 | $8.95 | $0.35 | 2,647,957.0 | +0.33% |
| 2024-10-17 | $9.36 | $8.94 | $0.4199 | 5,050,100.0 | -3.79% |
| 2024-10-16 | $9.74 | $9.26 | $0.477 | 3,674,459.0 | +3.60% |
| 2024-10-15 | $9.64 | $8.90 | $0.745 | 6,581,011.0 | -5.08% |
| 2024-10-14 | $9.86 | $8.71 | $1.15 | 6,635,934.0 | +3.10% |
| 2024-10-11 | $9.63 | $9.15 | $0.48 | 2,724,893.0 | +0.65% |
| 2024-10-10 | $9.44 | $8.85 | $0.585 | 3,627,566.0 | +2.99% |
| 2024-10-09 | $9.13 | $8.67 | $0.4586 | 3,766,317.0 | +1.12% |
| 2024-10-08 | $9.27 | $8.82 | $0.4549 | 6,299,435.0 | -4.90% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.14 | $7.82 | $1.32 | 31,147,856.0 | +5.95% |
| 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% |
New Fortress Energy Inc 주식 (NFE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.04 | $35.18 | $4.86 | 22,595,231.0 | -1.95% |
| 2023-11 | $38.65 | $27.34 | $11.31 | 38,096,693.0 | +27.00% |
| 2023-10 | $34.14 | $27.43 | $6.71 | 31,722,939.0 | -7.57% |
| 2023-09 | $32.99 | $29.67 | $3.32 | 28,396,726.0 | +5.61% |
| 2023-08 | $31.40 | $26.49 | $4.91 | 30,852,120.0 | +8.72% |
| 2023-07 | $30.05 | $25.36 | $4.69 | 21,810,620.0 | +6.61% |
| 2023-06 | $31.57 | $26.27 | $5.30 | 31,263,243.0 | +1.94% |
| 2023-05 | $31.57 | $25.06 | $6.52 | 31,737,805.0 | -13.27% |
| 2023-04 | $31.33 | $28.02 | $3.31 | 19,149,824.0 | +2.92% |
| 2023-03 | $36.32 | $26.14 | $10.18 | 37,573,423.0 | -10.79% |
| 2023-02 | $42.17 | $32.50 | $9.67 | 32,230,588.0 | -14.95% |
| 2023-01 | $40.25 | $33.47 | $6.78 | 35,379,968.0 | -8.56% |
New Fortress Energy Inc 주식 (NFE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.13 | $39.94 | $12.19 | 35,700,413.0 | -16.66% |
| 2022-11 | $60.33 | $45.43 | $14.90 | 34,962,897.0 | -7.57% |
| 2022-10 | $57.25 | $42.12 | $15.13 | 18,265,357.0 | +25.99% |
| 2022-09 | $60.97 | $41.16 | $19.81 | 23,857,681.0 | -23.78% |
| 2022-08 | $63.06 | $47.22 | $15.84 | 27,625,022.0 | +17.11% |
| 2022-07 | $49.60 | $36.26 | $13.34 | 14,479,425.0 | +23.76% |
| 2022-06 | $52.37 | $38.08 | $14.29 | 28,421,589.0 | -15.07% |
| 2022-05 | $48.89 | $38.00 | $10.89 | 24,057,440.0 | +20.14% |
| 2022-04 | $49.30 | $38.50 | $10.80 | 34,870,276.0 | -8.99% |
| 2022-03 | $42.89 | $27.17 | $15.72 | 32,463,468.0 | +54.44% |
| 2022-02 | $28.30 | $20.97 | $7.33 | 11,302,711.0 | +25.64% |
| 2022-01 | $25.82 | $19.17 | $6.65 | 14,061,864.0 | -9.03% |
2.31%
자본화:
|
볼륨(24시간):