Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Fortress Energy Inc. - Class A Common Stock (NQ:NFE)

5.910 -0.770 (-11.53%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 09, 2025 5.300 7.050 5.225 6.680 12,698,045 +1.26(+23.25%)
Apr 08, 2025 6.410 6.450 5.140 5.420 12,983,698 -0.32(-5.57%)
Apr 07, 2025 5.010 6.040 4.800 5.740 11,613,426 +0.31(+5.61%)
Apr 04, 2025 6.420 6.455 4.935 5.435 20,789,232 -1.45(-21.06%)
Apr 03, 2025 7.840 7.920 6.850 6.885 12,365,390 -1.69(-19.66%)
Apr 02, 2025 7.400 8.570 7.210 8.570 10,109,854 +0.99(+13.06%)
Apr 01, 2025 8.200 8.240 7.200 7.580 13,939,660 -0.73(-8.78%)
Mar 31, 2025 8.500 8.580 8.205 8.310 7,586,468 -0.54(-6.10%)
Mar 28, 2025 9.240 9.240 8.555 8.850 9,687,272 -0.43(-4.63%)
Mar 27, 2025 11.03 11.03 9.240 9.280 13,686,864 -1.79(-16.17%)
Mar 26, 2025 11.98 11.98 10.94 11.07 5,384,038 -0.83(-6.97%)
Mar 25, 2025 12.36 12.59 11.73 11.90 4,612,017 -0.32(-2.62%)
Mar 24, 2025 11.20 12.31 11.01 12.22 5,471,315 +1.05(+9.40%)
Mar 21, 2025 10.46 11.34 10.30 11.17 8,489,019 +0.82(+7.92%)
Mar 20, 2025 10.24 10.52 10.11 10.35 3,095,480 +0.09(+0.88%)
Mar 19, 2025 9.850 10.43 9.840 10.26 3,851,960 +0.41(+4.16%)
Mar 18, 2025 10.00 10.21 9.600 9.850 4,003,381 -0.14(-1.40%)
Mar 17, 2025 9.330 10.00 9.330 9.990 4,145,466 +0.73(+7.88%)
Mar 14, 2025 8.730 9.430 8.671 9.260 7,067,715 +0.75(+8.88%)
Mar 13, 2025 8.590 8.610 7.580 8.505 18,617,372 -0.29(-3.35%)
Mar 12, 2025 8.980 9.380 8.690 8.800 9,288,103 -0.46(-4.97%)
Mar 11, 2025 9.110 9.370 8.530 9.260 8,154,315 +0.28(+3.12%)
Mar 10, 2025 9.790 10.00 8.805 8.980 8,087,333 -0.89(-9.02%)
Mar 07, 2025 9.690 10.09 9.620 9.870 4,056,814 +0.18(+1.86%)
Mar 06, 2025 10.24 10.44 9.590 9.690 5,373,846 -0.65(-6.29%)
Mar 05, 2025 9.640 10.76 9.540 10.34 6,815,412 +0.59(+6.05%)
Mar 04, 2025 8.880 9.940 8.285 9.750 8,562,764 +0.71(+7.85%)
Mar 03, 2025 10.30 10.41 8.725 9.040 7,927,725 -0.96(-9.60%)
Feb 28, 2025 10.08 10.40 9.855 10.00 9,191,316 -0.11(-1.09%)
Feb 27, 2025 10.13 10.26 9.660 10.11 8,015,237 -0.07(-0.69%)
Feb 26, 2025 10.52 10.61 10.13 10.18 5,488,987 -0.32(-3.05%)
Feb 25, 2025 10.88 10.90 10.31 10.50 4,366,746 -0.40(-3.67%)
Feb 24, 2025 11.25 11.26 10.74 10.90 3,042,142 -0.27(-2.42%)
Feb 21, 2025 12.13 12.18 11.11 11.17 3,230,731 -0.88(-7.30%)
Feb 20, 2025 12.26 12.28 11.75 12.05 2,905,731 -0.30(-2.43%)
Feb 19, 2025 12.61 12.74 12.34 12.35 2,194,470 -0.26(-2.06%)
Feb 18, 2025 12.20 12.79 12.20 12.61 2,321,860 +0.46(+3.79%)
Feb 14, 2025 11.93 12.57 11.93 12.15 3,067,910 +0.32(+2.70%)
Feb 13, 2025 11.67 11.93 11.62 11.83 3,613,039 +0.17(+1.46%)
Feb 12, 2025 11.98 12.15 11.44 11.66 5,953,113 -0.46(-3.80%)
Feb 11, 2025 12.32 12.58 12.01 12.12 4,064,035 -0.30(-2.42%)
Feb 10, 2025 12.40 12.96 12.21 12.42 4,311,588 +0.16(+1.31%)
Feb 07, 2025 12.29 12.82 12.13 12.26 6,446,382 -0.31(-2.47%)
Feb 06, 2025 13.95 14.07 12.48 12.57 7,628,317 -1.28(-9.24%)
Feb 05, 2025 13.92 14.54 13.80 13.85 4,120,147 -0.18(-1.28%)
Feb 04, 2025 14.69 14.93 13.95 14.03 3,943,214 -0.85(-5.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.