Stockscreener 앱 받기
5.705
6.17%
-0.375
New Fortress Energy Inc 주식 (NFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.95 | $5.65 | $0.30 | 1,639,167.0 | -6.17% |
| 2025-05-02 | $6.26 | $5.71 | $0.55 | 5,855,429.0 | +7.04% |
| 2025-05-01 | $6.09 | $5.51 | $0.58 | 5,761,442.0 | +4.60% |
| 2025-04-30 | $5.63 | $5.18 | $0.4498 | 5,468,274.0 | -6.06% |
| 2025-04-29 | $5.89 | $5.55 | $0.34 | 4,557,351.0 | +0.35% |
| 2025-04-28 | $6.01 | $5.56 | $0.45 | 4,938,054.0 | +4.35% |
| 2025-04-25 | $5.78 | $5.48 | $0.3007 | 5,054,140.0 | -5.96% |
| 2025-04-24 | $5.94 | $5.33 | $0.61 | 6,948,134.0 | +12.45% |
| 2025-04-23 | $5.59 | $5.13 | $0.46 | 8,642,276.0 | +6.75% |
| 2025-04-22 | $5.18 | $4.85 | $0.335 | 7,769,029.0 | -1.61% |
| 2025-04-21 | $5.59 | $4.91 | $0.68 | 6,938,742.0 | -12.65% |
| 2025-04-17 | $6.14 | $5.60 | $0.545 | 5,320,341.0 | +2.71% |
| 2025-04-16 | $5.59 | $4.71 | $0.875 | 12,903,073.0 | +11.24% |
| 2025-04-15 | $5.68 | $4.92 | $0.76 | 10,301,316.0 | -12.48% |
| 2025-04-14 | $6.25 | $5.61 | $0.64 | 6,156,480.0 | -3.56% |
| 2025-04-11 | $6.01 | $5.39 | $0.62 | 8,664,307.0 | +1.55% |
| 2025-04-10 | $6.37 | $5.60 | $0.77 | 7,716,920.0 | -13.02% |
| 2025-04-09 | $7.05 | $5.22 | $1.83 | 12,680,131.0 | +23.25% |
| 2025-04-08 | $6.45 | $5.14 | $1.31 | 11,516,383.0 | -5.57% |
| 2025-04-07 | $6.30 | $4.80 | $1.50 | 11,400,850.0 | +5.13% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $6.26 | $5.51 | $0.75 | 13,256,038.0 | +5.06% |
| 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% |
2.50%
자본화:
|
볼륨(24시간):