Stockscreener 앱 받기
26.72
2.45%
+0.64
시간 외 거래:
26.85
0.13
+0.49%
New Fortress Energy Inc 주식 (NFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $26.90 | $25.95 | $0.95 | 1,434,523.0 | +2.45% |
| 2024-05-16 | $26.66 | $25.98 | $0.68 | 2,342,849.0 | -1.77% |
| 2024-05-15 | $29.05 | $26.53 | $2.52 | 3,398,686.0 | -8.00% |
| 2024-05-14 | $29.11 | $27.30 | $1.81 | 3,632,839.0 | +6.57% |
| 2024-05-13 | $27.11 | $26.70 | $0.41 | 1,224,886.0 | +0.56% |
| 2024-05-10 | $27.82 | $26.89 | $0.93 | 1,323,003.0 | -2.00% |
| 2024-05-09 | $27.71 | $26.50 | $1.21 | 1,706,366.0 | +3.74% |
| 2024-05-08 | $27.75 | $26.24 | $1.51 | 3,359,727.0 | +1.42% |
| 2024-05-07 | $26.49 | $25.66 | $0.83 | 2,941,954.0 | -0.19% |
| 2024-05-06 | $27.06 | $26.15 | $0.91 | 1,655,519.0 | -1.84% |
| 2024-05-03 | $26.72 | $25.85 | $0.87 | 1,307,524.0 | +3.05% |
| 2024-05-02 | $26.25 | $25.81 | $0.44 | 805,563.0 | +0.19% |
| 2024-05-01 | $26.46 | $25.68 | $0.78 | 1,663,458.0 | -1.45% |
| 2024-04-30 | $26.81 | $25.88 | $0.932 | 2,019,116.0 | -2.60% |
| 2024-04-29 | $27.20 | $26.61 | $0.59 | 2,006,333.0 | -0.77% |
| 2024-04-26 | $27.64 | $26.78 | $0.86 | 1,271,143.0 | -0.48% |
| 2024-04-25 | $27.72 | $27.19 | $0.53 | 1,076,923.0 | -1.30% |
| 2024-04-24 | $28.07 | $27.57 | $0.50 | 790,360.0 | -1.67% |
| 2024-04-23 | $28.70 | $27.91 | $0.795 | 1,038,416.0 | -0.25% |
| 2024-04-22 | $28.62 | $27.90 | $0.7224 | 1,555,545.0 | +0.29% |
| 2024-04-19 | $28.42 | $27.90 | $0.5227 | 833,631.0 | -0.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $29.11 | $25.66 | $3.45 | 28,231,420.0 | +1.98% |
| 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% |
0.40%
0.96%
자본화:
|
볼륨(24시간):