Stockscreener 앱 받기
1.26
3.08%
-0.04
시간 외 거래:
1.28
0.02
+1.59%
New Fortress Energy Inc 주식 (NFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.39 | $1.26 | $0.13 | 6,545,159.0 | -3.08% |
| 2025-12-11 | $1.36 | $1.29 | $0.07 | 5,840,092.0 | -4.41% |
| 2025-12-10 | $1.39 | $1.30 | $0.09 | 6,700,171.0 | -2.16% |
| 2025-12-09 | $1.43 | $1.36 | $0.07 | 5,952,641.0 | -1.42% |
| 2025-12-08 | $1.53 | $1.39 | $0.14 | 16,816,752.0 | -10.19% |
| 2025-12-05 | $1.70 | $1.46 | $0.24 | 40,502,880.0 | +11.35% |
| 2025-12-04 | $1.51 | $1.27 | $0.24 | 20,597,250.0 | +2.17% |
| 2025-12-03 | $1.39 | $1.22 | $0.17 | 10,483,781.0 | +11.29% |
| 2025-12-02 | $1.29 | $1.21 | $0.08 | 10,631,605.0 | -5.34% |
| 2025-12-01 | $1.50 | $1.27 | $0.23 | 48,714,049.0 | +7.38% |
| 2025-11-28 | $1.23 | $1.14 | $0.09 | 6,182,543.0 | +0.00% |
| 2025-11-26 | $1.22 | $1.06 | $0.16 | 10,344,122.0 | +8.93% |
| 2025-11-25 | $1.19 | $1.08 | $0.11 | 12,224,466.0 | -7.44% |
| 2025-11-24 | $1.27 | $1.10 | $0.17 | 17,476,770.0 | +0.00% |
| 2025-11-21 | $1.39 | $1.06 | $0.33 | 36,854,583.0 | -17.12% |
| 2025-11-20 | $1.60 | $1.22 | $0.38 | 39,758,110.0 | +25.86% |
| 2025-11-19 | $1.25 | $1.09 | $0.155 | 7,073,453.0 | +2.65% |
| 2025-11-18 | $1.15 | $1.02 | $0.125 | 8,432,924.0 | +2.73% |
| 2025-11-17 | $1.10 | $0.9765 | $0.1235 | 10,458,291.0 | +4.76% |
| 2025-11-14 | $1.13 | $1.04 | $0.09 | 8,107,244.0 | -4.55% |
| 2025-11-13 | $1.21 | $1.06 | $0.1449 | 16,020,259.0 | -5.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.70 | $1.21 | $0.49 | 179,329,539.0 | +3.28% |
| 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% |
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% |
1.37%
0.61%
자본화:
|
볼륨(24시간):