Stockscreener 앱 받기
11.96
5.37%
0.61
New Fortress Energy Inc 주식 (NFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.18 | $11.35 | $0.835 | 5,561,193.0 | +5.37% |
| 2024-12-19 | $11.99 | $11.03 | $0.96 | 5,111,434.0 | -1.65% |
| 2024-12-18 | $12.22 | $11.36 | $0.865 | 3,860,658.0 | -3.35% |
| 2024-12-17 | $12.09 | $11.50 | $0.59 | 6,176,844.0 | +0.51% |
| 2024-12-16 | $12.75 | $11.66 | $1.09 | 6,702,094.0 | -7.19% |
| 2024-12-13 | $13.13 | $12.44 | $0.69 | 3,872,015.0 | -2.51% |
| 2024-12-12 | $13.25 | $12.43 | $0.8155 | 4,230,643.0 | -0.91% |
| 2024-12-11 | $13.61 | $12.77 | $0.84 | 4,307,813.0 | +1.15% |
| 2024-12-10 | $13.34 | $12.68 | $0.66 | 4,869,206.0 | +0.69% |
| 2024-12-09 | $13.29 | $12.55 | $0.74 | 6,834,783.0 | +4.83% |
| 2024-12-06 | $12.46 | $11.60 | $0.86 | 6,650,173.0 | +3.76% |
| 2024-12-05 | $12.30 | $11.54 | $0.76 | 9,910,878.0 | +5.37% |
| 2024-12-04 | $11.62 | $10.77 | $0.855 | 9,010,253.0 | +7.58% |
| 2024-12-03 | $10.60 | $9.90 | $0.70 | 4,603,621.0 | +2.23% |
| 2024-12-02 | $10.76 | $10.21 | $0.55 | 6,245,146.0 | -3.28% |
| 2024-11-29 | $10.86 | $10.41 | $0.45 | 3,904,327.0 | +1.81% |
| 2024-11-27 | $10.59 | $10.01 | $0.58 | 7,886,689.0 | +4.38% |
| 2024-11-26 | $10.07 | $9.48 | $0.595 | 5,223,380.0 | +3.40% |
| 2024-11-25 | $9.94 | $9.44 | $0.50 | 3,742,944.0 | -0.41% |
| 2024-11-22 | $9.87 | $9.33 | $0.535 | 3,805,971.0 | +2.52% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $13.61 | $9.90 | $3.71 | 93,507,947.0 | +12.09% |
| 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% |
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% |
1.74%
0.14%
자본화:
|
볼륨(24시간):