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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.460 +0.300 (+25.86%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2025	1.240	1.600	1.220	1.460	40,397,888	+0.30(+25.86%)
Nov 19, 2025	1.120	1.245	1.090	1.160	7,138,953	+0.03(+2.65%)
Nov 18, 2025	1.060	1.145	1.020	1.130	8,450,753	+0.03(+2.73%)
Nov 17, 2025	1.040	1.100	0.9765	1.100	10,669,118	+0.05(+4.76%)
Nov 14, 2025	1.070	1.130	1.040	1.050	8,205,940	-0.05(-4.55%)
Nov 13, 2025	1.100	1.210	1.065	1.100	16,131,130	-0.06(-5.17%)
Nov 12, 2025	1.190	1.200	1.105	1.160	11,458,784	-0.03(-2.52%)
Nov 11, 2025	1.210	1.260	1.120	1.190	12,142,064	-0.05(-4.03%)
Nov 10, 2025	1.370	1.420	1.220	1.240	10,807,979	-0.10(-7.46%)
Nov 07, 2025	1.390	1.400	1.290	1.340	10,151,978	-0.06(-4.29%)
Nov 06, 2025	1.530	1.615	1.390	1.400	21,587,432	-0.09(-6.04%)
Nov 05, 2025	1.370	1.780	1.370	1.490	52,479,152	+0.14(+10.37%)
Nov 04, 2025	1.540	1.690	1.290	1.350	82,085,552	+0.17(+14.41%)
Nov 03, 2025	1.310	1.335	1.170	1.180	10,049,939	-0.11(-8.53%)
Oct 31, 2025	1.230	1.330	1.215	1.290	9,006,303	+0.06(+4.88%)
Oct 30, 2025	1.310	1.320	1.230	1.230	15,253,674	-0.09(-6.82%)
Oct 29, 2025	1.500	1.530	1.310	1.320	14,542,817	-0.21(-13.73%)
Oct 28, 2025	1.560	1.600	1.510	1.530	8,139,384	-0.04(-2.55%)
Oct 27, 2025	1.750	1.750	1.560	1.570	9,609,474	-0.15(-8.72%)
Oct 24, 2025	1.790	1.840	1.690	1.720	9,829,290	-0.05(-2.82%)
Oct 23, 2025	1.800	1.810	1.750	1.770	4,866,417	-0.01(-0.56%)
Oct 22, 2025	1.890	1.890	1.680	1.780	9,889,045	-0.11(-5.82%)
Oct 21, 2025	1.960	1.980	1.840	1.890	7,867,941	-0.08(-4.06%)
Oct 20, 2025	1.980	2.080	1.920	1.970	11,487,069	+0.05(+2.60%)
Oct 17, 2025	1.760	1.930	1.720	1.920	9,999,276	+0.11(+6.08%)
Oct 16, 2025	1.890	2.050	1.760	1.810	12,316,136	-0.09(-4.74%)
Oct 15, 2025	2.080	2.080	1.870	1.900	11,355,419	-0.11(-5.47%)
Oct 14, 2025	1.850	2.050	1.820	2.010	9,882,704	+0.11(+5.79%)
Oct 13, 2025	1.910	1.980	1.840	1.900	9,177,099	+0.03(+1.60%)
Oct 10, 2025	2.090	2.180	1.860	1.870	20,571,916	-0.19(-9.22%)
Oct 09, 2025	2.180	2.188	2.000	2.060	12,369,577	-0.12(-5.50%)
Oct 08, 2025	2.400	2.400	2.170	2.180	9,615,275	-0.19(-8.02%)
Oct 07, 2025	2.420	2.440	2.220	2.370	12,021,266	-0.06(-2.47%)
Oct 06, 2025	2.650	2.660	2.380	2.430	15,183,293	-0.03(-1.22%)
Oct 03, 2025	2.150	2.500	2.150	2.460	19,256,896	+0.31(+14.42%)
Oct 02, 2025	2.180	2.280	2.100	2.150	9,525,240	-0.03(-1.38%)
Oct 01, 2025	2.200	2.350	2.140	2.180	13,541,369	-0.03(-1.36%)
Sep 30, 2025	2.000	2.250	1.970	2.210	15,200,090	+0.20(+9.95%)
Sep 29, 2025	2.100	2.130	1.990	2.010	14,561,861	-0.10(-4.74%)
Sep 26, 2025	2.280	2.317	2.090	2.110	17,307,724	-0.14(-6.22%)
Sep 25, 2025	2.500	2.500	2.240	2.250	16,348,418	-0.32(-12.45%)
Sep 24, 2025	2.600	2.730	2.500	2.570	16,997,008	+0.11(+4.47%)
Sep 23, 2025	2.880	2.900	2.440	2.460	26,926,680	-0.45(-15.46%)
Sep 22, 2025	2.320	3.080	2.220	2.910	41,243,560	+0.58(+24.89%)
Sep 19, 2025	2.440	2.580	2.300	2.330	28,082,500	-0.11(-4.51%)
Sep 18, 2025	2.190	2.680	2.095	2.440	52,997,772	+0.28(+12.96%)
Sep 17, 2025	2.770	2.850	2.030	2.160	145,567,088	+0.16(+8.00%)
Sep 16, 2025	1.730	2.005	1.470	2.000	88,493,448	+0.62(+44.93%)
Sep 15, 2025	1.350	1.440	1.340	1.380	8,687,339	+0.07(+5.34%)
Sep 12, 2025	1.360	1.360	1.280	1.310	9,066,113	-0.05(-3.68%)
Sep 11, 2025	1.330	1.405	1.300	1.360	10,049,221	+0.04(+3.03%)
Sep 10, 2025	1.390	1.490	1.280	1.320	14,842,632	-0.08(-5.71%)
Sep 09, 2025	1.410	1.670	1.330	1.400	26,528,000	+0.00(+0.00%)
Sep 08, 2025	1.730	1.760	1.260	1.400	67,614,568	-1.05(-42.86%)
Sep 05, 2025	2.370	2.480	2.320	2.450	5,052,081	+0.10(+4.26%)
Sep 04, 2025	2.280	2.410	2.260	2.350	5,343,200	+0.05(+2.17%)
Sep 03, 2025	2.320	2.420	2.230	2.300	4,552,375	-0.05(-2.13%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices