Stockscreener 앱 받기
3.76
1.08%
0.04
시간 외 거래:
3.71
-0.05
-1.33%
New Fortress Energy Inc 주식 (NFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $3.95 | $3.71 | $0.24 | 142,616.0 | +1.08% |
| 2026-10-20 | $3.81 | $3.58 | $0.235 | 210,978.0 | -2.11% |
| 2026-10-19 | $4.23 | $3.76 | $0.47 | 298,660.0 | -8.43% |
| 2026-10-16 | $4.28 | $4.11 | $0.17 | 176,771.0 | -0.72% |
| 2026-10-15 | $4.31 | $3.86 | $0.45 | 223,638.0 | +5.03% |
| 2026-10-14 | $4.24 | $3.80 | $0.44 | 402,110.0 | -7.66% |
| 2026-10-13 | $4.33 | $3.84 | $0.4939 | 627,684.0 | +2.13% |
| 2026-10-12 | $4.38 | $4.01 | $0.37 | 346,740.0 | -2.99% |
| 2026-10-09 | $4.62 | $4.18 | $0.4399 | 291,559.0 | +0.69% |
| 2026-10-08 | $4.99 | $4.22 | $0.765 | 599,374.0 | -12.82% |
| 2026-10-07 | $5.47 | $4.92 | $0.55 | 493,411.0 | -10.07% |
| 2026-10-06 | $6.09 | $5.45 | $0.64 | 637,419.0 | -6.13% |
| 2026-10-05 | $6.03 | $5.45 | $0.5849 | 988,528.0 | -10.65% |
| 2026-10-02 | $7.13 | $5.87 | $1.26 | 762,537.0 | +11.17% |
| 2026-10-01 | $6.27 | $5.85 | $0.418 | 258,325.0 | -5.74% |
| 2026-09-30 | $6.59 | $5.92 | $0.67 | 369,613.0 | +3.12% |
| 2026-09-29 | $6.45 | $5.73 | $0.72 | 425,219.0 | -6.17% |
| 2026-09-28 | $6.77 | $6.10 | $0.67 | 322,637.0 | -4.99% |
| 2026-09-25 | $6.84 | $6.08 | $0.76 | 560,286.0 | +11.80% |
| 2026-09-24 | $6.61 | $5.81 | $0.80 | 964,141.0 | -4.69% |
| 2026-09-23 | $8.25 | $6.33 | $1.92 | 1,390,215.0 | -21.47% |
| 2026-09-22 | $10.68 | $7.56 | $3.12 | 2,742,455.0 | -24.68% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $7.13 | $3.58 | $3.55 | 6,460,350.0 | -40.03% |
| 2026-09 | $17.50 | $5.73 | $11.77 | 10,561,773.0 | -56.76% |
| 2026-08 | $18.10 | $12.50 | $5.59 | 766,433.0 | -10.11% |
| 2026-07 | $20.75 | $15.96 | $4.79 | 1,009,856.0 | -11.15% |
| 2026-06 | $29.50 | $15.90 | $13.60 | 2,370,155.0 | -35.25% |
| 2026-05 | $43.00 | $27.60 | $15.40 | 2,480,579.0 | -18.94% |
| 2026-04 | $38.75 | $28.19 | $10.56 | 3,092,191.0 | +17.25% |
| 2026-03 | $72.75 | $27.75 | $45.00 | 9,497,734.0 | -45.87% |
| 2026-02 | $73.50 | $54.25 | $19.25 | 2,138,921.0 | -18.05% |
| 2026-01 | $99.00 | $52.00 | $47.00 | 5,250,485.0 | +16.67% |
New Fortress Energy Inc 주식 (NFE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $85.00 | $54.22 | $30.78 | 5,600,661.0 | -9.84% |
| 2025-11 | $89.00 | $48.82 | $40.18 | 7,615,840.0 | -5.43% |
| 2025-10 | $133.0 | $60.75 | $72.25 | 5,267,113.0 | -41.63% |
| 2025-09 | $154.0 | $63.00 | $91.00 | 12,076,525.0 | -10.16% |
| 2025-08 | $176.0 | $109.0 | $67.00 | 3,225,346.0 | -9.72% |
| 2025-07 | $247.8 | $136.0 | $111.8 | 4,445,962.0 | -17.92% |
| 2025-06 | $175.5 | $100.5 | $75.00 | 5,189,663.0 | +33.33% |
| 2025-05 | $368.2 | $113.0 | $255.2 | 6,123,401.0 | -54.14% |
| 2025-04 | $428.5 | $235.8 | $192.8 | 3,853,601.0 | -34.66% |
| 2025-03 | $629.5 | $379.0 | $250.5 | 2,931,211.0 | -16.90% |
| 2025-02 | $773.0 | $483.0 | $290.0 | 1,676,983.0 | -33.33% |
| 2025-01 | $833.0 | $689.5 | $143.5 | 1,494,436.0 | -0.79% |
New Fortress Energy Inc 주식 (NFE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $753.5 | $495.0 | $258.5 | 2,317,377.0 | +40.96% |
| 2024-11 | $543.0 | $391.0 | $152.0 | 2,218,956.0 | +26.87% |
| 2024-10 | $565.9 | $411.0 | $154.9 | 2,963,200.0 | -7.48% |
| 2024-09 | $615.5 | $410.0 | $205.5 | 1,554,453.0 | -26.22% |
| 2024-08 | $986.0 | $587.5 | $398.5 | 2,061,838.0 | -37.59% |
| 2024-07 | $1,311.0 | $951.2 | $359.8 | 1,230,753.0 | -10.19% |
| 2024-06 | $1,277.5 | $1,022.5 | $255.0 | 857,422.0 | -13.29% |
| 2024-05 | $1,455.5 | $1,206.5 | $249.0 | 858,577.0 | -3.24% |
| 2024-04 | $1,540.0 | $1,294.0 | $246.0 | 531,572.0 | -14.35% |
| 2024-03 | $1,775.5 | $1,447.5 | $328.0 | 687,017.0 | -12.97% |
| 2024-02 | $1,779.0 | $1,509.0 | $270.0 | 517,089.0 | +5.78% |
| 2024-01 | $1,914.5 | $1,579.0 | $335.5 | 434,364.0 | -11.93% |
1.35%
8.42%
자본화:
|
볼륨(24시간):