Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Frontier Corp (NY: NFC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 10.23 10.25 10.20 10.22 648,591 -0.01(-0.10%)
Jul 30, 2019 10.25 10.25 10.21 10.23 4,812,492 +0.05(+0.49%)
Jul 29, 2019 10.19 10.19 10.17 10.18 23,310 -0.01(-0.10%)
Jul 26, 2019 10.19 10.19 10.19 10.19 100 +0.02(+0.20%)
Jul 25, 2019 10.18 10.18 10.15 10.17 72,833 +0.02(+0.20%)
Jul 24, 2019 10.12 10.15 10.11 10.15 30,000 +0.02(+0.20%)
Jul 23, 2019 10.13 10.15 10.12 10.13 49,967 +0.00(+0.00%)
Jul 22, 2019 10.13 10.13 10.12 10.13 27,300 +0.00(+0.00%)
Jul 19, 2019 10.10 10.13 10.10 10.13 9,000 +0.00(+0.00%)
Jul 18, 2019 10.13 10.13 10.12 10.13 5,500 +0.00(+0.00%)
Jul 17, 2019 10.13 10.13 10.13 10.13 278 -0.01(-0.10%)
Jul 16, 2019 10.13 10.14 10.13 10.14 8,500 +0.02(+0.22%)
Jul 15, 2019 10.13 10.13 10.11 10.12 100,263 +0.01(+0.14%)
Jul 12, 2019 10.11 10.11 10.10 10.10 1,700 -0.02(-0.17%)
Jul 11, 2019 10.15 10.15 10.11 10.12 3,600 +0.02(+0.20%)
Jul 10, 2019 10.15 10.15 10.10 10.10 102,492 +0.00(+0.00%)
Jul 09, 2019 10.10 10.13 10.10 10.10 48,800 -0.01(-0.10%)
Jul 08, 2019 10.14 10.14 10.11 10.11 107,626 +0.00(+0.00%)
Jul 05, 2019 10.12 10.12 10.10 10.11 43,900 +0.01(+0.10%)
Jul 03, 2019 10.10 10.11 10.10 10.10 281,400 +0.00(+0.00%)
Jul 02, 2019 10.10 10.10 10.10 10.10 5,000 +0.00(+0.05%)
Jul 01, 2019 10.10 10.10 10.10 10.10 1,000 +0.03(+0.25%)
Jun 28, 2019 10.08 10.09 10.07 10.07 3,700 -0.03(-0.30%)
Jun 27, 2019 10.08 10.10 10.08 10.10 1,110 +0.00(+0.00%)
Jun 26, 2019 10.10 10.10 10.10 10.10 2,140 +0.00(+0.00%)
Jun 25, 2019 10.05 10.12 10.05 10.10 255,820 +0.00(+0.00%)
Jun 24, 2019 10.10 10.10 10.10 10.10 1,000 -0.01(-0.10%)
Jun 21, 2019 10.10 10.11 10.10 10.11 4,400 +0.01(+0.10%)
Jun 20, 2019 10.10 10.10 10.10 10.10 5,156 -0.02(-0.20%)
Jun 19, 2019 10.12 10.12 10.12 10.12 1,104 +0.00(+0.00%)
Jun 18, 2019 10.10 10.12 10.09 10.12 2,700 +0.01(+0.10%)
Jun 14, 2019 10.11 10.11 10.11 0 +0.01(+0.10%)
Jun 13, 2019 10.10 10.10 10.10 10.10 1,000 +0.04(+0.40%)
Jun 11, 2019 10.06 10.06 10.06 0 +0.00(+0.00%)
Jun 10, 2019 10.07 10.08 10.06 10.06 255,892 +0.00(+0.00%)
Jun 07, 2019 10.05 10.06 10.05 10.06 150,000 +0.01(+0.10%)
Jun 06, 2019 10.05 10.08 10.05 10.05 5,300 -0.01(-0.10%)
Jun 05, 2019 10.09 10.10 10.05 10.06 3,000 +0.01(+0.10%)
Jun 04, 2019 10.05 10.09 10.05 10.05 1,120 +0.01(+0.10%)
May 31, 2019 10.04 10.04 10.04 0 +0.00(+0.00%)
May 30, 2019 10.02 10.05 10.02 10.04 56,600 +0.00(+0.00%)
May 29, 2019 10.04 10.04 10.04 10.04 1,600 +0.00(+0.00%)
May 28, 2019 10.02 10.04 10.02 10.04 62,200 +0.01(+0.10%)
May 24, 2019 10.03 10.03 10.03 10.03 100 +0.00(+0.00%)
May 23, 2019 10.03 10.03 10.03 10.03 5,001 +0.01(+0.10%)
May 22, 2019 10.04 10.04 10.02 10.02 3,518 -0.01(-0.10%)
May 15, 2019 10.03 10.03 10.03 0 +0.01(+0.10%)
May 14, 2019 10.02 10.02 10.02 10.02 2 +0.00(+0.00%)
May 13, 2019 10.05 10.05 10.02 10.02 1,100 -0.01(-0.10%)
May 10, 2019 9.980 10.03 9.980 10.03 200 +0.02(+0.20%)
May 08, 2019 10.01 10.01 10.01 0 -0.02(-0.23%)
May 07, 2019 10.04 10.04 10.03 10.03 4,618 -0.02(-0.17%)
May 06, 2019 10.03 10.05 10.03 10.05 6,518 +0.01(+0.10%)
May 03, 2019 10.05 10.05 10.04 10.04 200 +0.01(+0.10%)
May 02, 2019 10.03 10.05 10.03 10.03 2,270 -0.02(-0.20%)
May 01, 2019 10.05 10.05 10.01 10.05 29,796 +0.03(+0.35%)
Apr 30, 2019 10.02 10.02 10.02 10.02 519 -0.01(-0.12%)
Apr 29, 2019 10.03 10.03 10.03 10.03 1 +0.00(+0.00%)
Apr 26, 2019 10.03 10.03 10.03 10.03 1,700 -0.00(-0.03%)
Apr 25, 2019 10.03 10.03 10.03 10.03 1,000 +0.00(+0.00%)
Apr 24, 2019 10.00 10.03 9.988 10.03 28,170 +0.01(+0.10%)
Apr 23, 2019 10.00 10.02 9.990 10.02 129,550 +0.04(+0.39%)
Apr 22, 2019 9.930 9.981 9.930 9.981 2,700 +0.01(+0.11%)
Apr 18, 2019 9.980 9.980 9.970 9.970 2,900 -0.01(-0.10%)
Apr 17, 2019 9.940 9.980 9.940 9.980 157,920 +0.03(+0.30%)
Apr 16, 2019 9.950 9.950 9.950 9.950 277 +0.00(+0.00%)
Apr 15, 2019 9.940 9.950 9.931 9.950 450 +0.01(+0.10%)
Apr 12, 2019 9.960 9.960 9.920 9.940 1,400 +0.02(+0.20%)
Apr 11, 2019 9.940 9.940 9.920 9.920 7,201 -0.03(-0.30%)
Apr 10, 2019 9.950 9.950 9.950 9.950 1,000 +0.03(+0.30%)
Apr 09, 2019 9.950 9.950 9.920 9.920 1,208,784 -0.01(-0.12%)
Apr 08, 2019 9.947 9.950 9.932 9.932 300 +0.01(+0.12%)
Apr 05, 2019 9.950 9.950 9.920 9.920 300 -0.02(-0.15%)
Apr 04, 2019 9.920 9.935 9.920 9.935 6,196 +0.02(+0.15%)
Apr 03, 2019 9.950 9.950 9.910 9.920 179,848 -0.02(-0.20%)
Apr 02, 2019 9.950 9.950 9.890 9.940 1,277,887 +0.03(+0.30%)
Apr 01, 2019 9.900 9.910 9.875 9.910 256,000 +0.01(+0.10%)
Mar 29, 2019 9.900 9.900 9.900 9.900 1,000 -0.01(-0.10%)
Mar 28, 2019 9.910 9.910 9.910 9.910 860 +0.00(+0.00%)
Mar 27, 2019 9.910 9.910 44 +0.00(+0.00%)
Mar 21, 2019 9.910 9.910 9.910 0 +0.00(+0.00%)
Mar 18, 2019 9.910 9.910 9.910 0 +0.00(+0.00%)
Mar 15, 2019 9.920 9.920 9.860 9.910 15,400 +0.01(+0.10%)
Mar 08, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Mar 06, 2019 9.900 9.900 9.900 0 -0.01(-0.10%)
Mar 05, 2019 9.880 9.930 9.880 9.910 499 -0.01(-0.07%)
Mar 04, 2019 9.900 9.917 9.900 9.917 1,964 +0.02(+0.17%)
Mar 01, 2019 9.880 9.900 9.880 9.900 1,000 +0.00(+0.00%)
Feb 28, 2019 9.920 9.921 9.900 9.900 2,758 -0.01(-0.10%)
Feb 27, 2019 9.910 9.911 9.900 9.910 52,400 +0.00(+0.00%)
Feb 26, 2019 9.880 9.920 9.880 9.910 1,264 -0.00(-0.05%)
Feb 25, 2019 9.915 9.915 9.915 9.915 510 +0.03(+0.35%)
Feb 20, 2019 9.880 9.880 9.880 0 +0.00(+0.00%)
Feb 19, 2019 9.880 9.880 9.851 9.880 3,845 +0.04(+0.41%)
Feb 15, 2019 9.840 9.840 9.840 9.840 1,000 -0.01(-0.10%)
Feb 13, 2019 9.850 9.850 9.850 0 +0.03(+0.31%)
Feb 12, 2019 9.850 9.850 9.820 9.820 1,400 -0.02(-0.20%)
Feb 11, 2019 9.820 9.840 9.810 9.840 3,021 +0.02(+0.20%)
Feb 08, 2019 9.810 9.820 9.800 9.820 68,900 +0.00(+0.00%)
Feb 07, 2019 9.820 9.820 9.820 9.820 786 +0.01(+0.10%)
Feb 06, 2019 9.800 9.810 9.800 9.810 4,600 -0.01(-0.10%)
Feb 05, 2019 9.820 9.820 9.820 9.820 100 +0.01(+0.10%)
Jan 31, 2019 9.810 9.810 9.810 0 +0.01(+0.10%)
Jan 30, 2019 9.800 9.800 9.800 9.800 54 +0.00(+0.00%)
Jan 29, 2019 9.800 9.800 9.800 9.800 1,500 +0.00(+0.00%)
Jan 28, 2019 9.780 9.800 9.780 9.800 1,771,200 +0.02(+0.20%)
Jan 18, 2019 9.780 9.780 9.780 0 +0.03(+0.31%)
Jan 17, 2019 9.760 9.800 9.750 9.750 2,400 -0.01(-0.10%)
Jan 16, 2019 9.820 9.820 9.760 9.760 75,422 -0.04(-0.41%)
Jan 15, 2019 9.800 9.800 9.800 9.800 1,000 +0.00(+0.00%)
Jan 14, 2019 9.790 9.800 9.790 9.800 30,433 -0.02(-0.20%)
Jan 10, 2019 9.820 9.820 9.820 0 +0.00(+0.00%)
Jan 09, 2019 9.790 9.820 9.790 9.820 13,213 +0.03(+0.31%)
Jan 08, 2019 9.760 9.790 9.750 9.790 64,388 +0.01(+0.10%)
Jan 07, 2019 9.800 9.800 9.750 9.780 10,360 -0.02(-0.20%)
Jan 04, 2019 9.800 9.800 9.800 9.800 5,100 +0.00(+0.00%)
Jan 02, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
Dec 31, 2018 9.800 9.800 9.800 9.800 200 +0.03(+0.31%)
Dec 28, 2018 9.800 9.800 9.745 9.770 2,200 -0.02(-0.20%)
Dec 27, 2018 9.770 9.790 9.760 9.790 13,000 +0.01(+0.10%)
Dec 26, 2018 9.780 9.780 9.780 9.780 1,000 -0.01(-0.10%)
Dec 24, 2018 9.790 9.790 9.790 9.790 700 -0.01(-0.10%)
Dec 21, 2018 9.800 9.800 9.760 9.800 84,600 +0.00(+0.00%)
Dec 20, 2018 9.700 9.800 9.700 9.800 7,040 +0.01(+0.10%)
Dec 19, 2018 9.720 9.790 9.680 9.790 3,500 +0.07(+0.72%)
Dec 17, 2018 9.720 9.720 9.720 0 +0.02(+0.21%)
Dec 14, 2018 9.700 9.700 9.690 9.700 51,700 +0.00(+0.00%)
Dec 13, 2018 9.700 9.700 9.690 9.700 253,015 +0.00(+0.00%)
Dec 12, 2018 9.700 9.700 9.700 9.700 50,600 +0.00(+0.00%)
Dec 10, 2018 9.700 9.700 9.700 0 +0.00(+0.00%)
Dec 07, 2018 9.700 9.700 9.700 9.700 200 -0.01(-0.10%)
Dec 06, 2018 9.720 9.760 9.700 9.710 123,300 -0.02(-0.21%)
Dec 04, 2018 9.630 9.730 9.630 9.730 300 +0.02(+0.21%)
Dec 03, 2018 9.710 9.710 9.710 9.710 80 +0.00(+0.00%)
Nov 30, 2018 9.690 9.750 9.690 9.710 60,800 +0.04(+0.41%)
Nov 29, 2018 9.670 9.670 9.670 9.670 100,000 -0.05(-0.51%)
Nov 27, 2018 9.720 9.720 9.720 0 +0.00(+0.00%)
Nov 23, 2018 9.720 9.720 9.720 0 +0.00(+0.00%)
Nov 21, 2018 9.720 9.720 9.720 0 +0.06(+0.62%)
Nov 20, 2018 9.660 9.660 9.660 9.660 2,400 +0.03(+0.31%)
Nov 19, 2018 9.640 9.640 9.630 9.630 4,857 -0.01(-0.10%)
Nov 16, 2018 9.630 9.640 9.630 9.640 1,100 -0.01(-0.10%)
Nov 15, 2018 9.640 9.650 9.630 9.650 4,866 +0.01(+0.05%)
Nov 14, 2018 9.640 9.650 9.640 9.645 7,700 +0.03(+0.26%)
Nov 09, 2018 9.620 9.620 9.620 0 -0.00(-0.01%)
Nov 08, 2018 9.621 9.621 9.621 9.621 500 +0.02(+0.22%)
Nov 06, 2018 9.600 9.600 9.600 0 -0.04(-0.41%)
Nov 05, 2018 9.620 9.640 9.620 9.640 2,600 +0.01(+0.10%)
Nov 02, 2018 9.630 9.630 9.630 9.630 1,900 +0.00(+0.00%)
Nov 01, 2018 9.630 9.630 9.630 9.630 1,000 -0.00(-0.00%)
Oct 31, 2018 9.630 9.630 9.630 9.630 250 +0.00(+0.00%)
Oct 24, 2018 9.630 9.630 9.630 0 +0.02(+0.21%)
Oct 23, 2018 9.600 9.610 9.600 9.610 400 -0.02(-0.21%)
Oct 22, 2018 9.630 9.630 9.630 9.630 500 +0.01(+0.10%)
Oct 19, 2018 9.570 9.620 9.570 9.620 6,700 +0.02(+0.21%)
Oct 18, 2018 9.600 9.610 9.600 9.600 80,705 -0.02(-0.21%)
Oct 16, 2018 9.620 9.620 9.620 0 +0.02(+0.21%)
Oct 15, 2018 9.435 9.610 9.435 9.600 600 -0.02(-0.21%)
Oct 12, 2018 9.630 9.630 9.620 9.620 1,900 -0.01(-0.10%)
Oct 11, 2018 9.630 9.630 2 +0.00(+0.00%)
Oct 10, 2018 9.650 9.650 9.630 9.630 2,500 -0.00(-0.00%)
Oct 09, 2018 9.630 9.630 9.600 9.630 2,380 -0.03(-0.26%)
Oct 05, 2018 9.655 9.655 9.655 0 +0.03(+0.26%)
Oct 04, 2018 9.630 9.630 9.630 9.630 256,000 +0.00(+0.00%)
Oct 03, 2018 9.630 9.640 9.630 9.630 582,826 +0.00(+0.00%)
Oct 02, 2018 9.630 9.640 9.630 9.630 19,700 +0.00(+0.00%)
Oct 01, 2018 9.620 9.630 9.620 9.630 74,429 +0.01(+0.10%)
Sep 28, 2018 9.640 9.640 9.620 9.620 276,100 -0.02(-0.21%)
Sep 25, 2018 9.640 9.640 9.640 0 +0.02(+0.21%)
Sep 24, 2018 9.620 9.620 9.620 9.620 150,000 +0.00(+0.05%)
Sep 21, 2018 9.615 9.615 9.615 9.615 100 +0.00(+0.00%)
Sep 18, 2018 9.615 9.615 9.615 0 +0.02(+0.16%)
Sep 17, 2018 9.600 9.600 9.600 9.600 150,000 -0.02(-0.21%)
Sep 13, 2018 9.620 9.620 9.620 0 -0.03(-0.31%)
Sep 11, 2018 9.650 9.650 9.650 0 +0.00(+0.00%)
Sep 05, 2018 9.650 9.650 9.650 0 +0.00(+0.00%)
Sep 04, 2018 9.650 9.650 9.650 9.650 5,000 +0.00(+0.00%)
Aug 31, 2018 9.650 9.650 9.650 0 +0.00(+0.00%)
Aug 27, 2018 9.650 9.650 9.650 0 +0.00(+0.00%)
Aug 24, 2018 9.650 9.650 9.650 9.650 200 +0.04(+0.44%)
Aug 23, 2018 9.600 9.610 9.600 9.607 3,500 +0.01(+0.08%)
Aug 22, 2018 9.600 9.600 9.600 9.600 9,579 +0.00(+0.00%)
Aug 21, 2018 9.610 9.610 9.600 9.600 50,600 +0.00(+0.00%)
Aug 20, 2018 9.620 9.620 9.600 9.600 1,000 +0.00(+0.00%)
Aug 14, 2018 9.600 9.600 9.600 0 -0.01(-0.10%)
Aug 10, 2018 9.610 9.610 9.610 0 +0.00(+0.00%)
Aug 08, 2018 9.610 9.610 9.610 0 +0.01(+0.10%)
Aug 07, 2018 9.660 9.660 9.600 9.600 151,200 -0.05(-0.52%)
Aug 06, 2018 9.650 9.650 9.650 9.650 381 +0.07(+0.73%)
Aug 03, 2018 9.580 9.580 9.580 9.580 100 +0.00(+0.00%)
Aug 02, 2018 9.580 9.870 9.580 9.580 15,937 -0.02(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.