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%)
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.