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 (%)
Aug 30, 2019 10.19 10.19 10.16 10.17 9,300 -0.03(-0.29%)
Aug 29, 2019 10.18 10.20 10.16 10.20 103,194 +0.03(+0.29%)
Aug 28, 2019 10.15 10.17 10.15 10.17 33,353 +0.01(+0.10%)
Aug 27, 2019 10.20 10.20 10.16 10.16 602,492 -0.03(-0.29%)
Aug 26, 2019 10.17 10.19 10.16 10.19 89,359 -0.01(-0.10%)
Aug 23, 2019 10.20 10.20 10.16 10.20 500 +0.00(+0.00%)
Aug 22, 2019 10.16 10.20 10.16 10.20 2,368 +0.04(+0.39%)
Aug 21, 2019 10.25 10.25 10.16 10.16 3,115 -0.04(-0.39%)
Aug 20, 2019 10.20 10.21 10.17 10.20 5,609 +0.00(+0.00%)
Aug 19, 2019 10.25 10.25 10.19 10.20 573,049 -0.03(-0.29%)
Aug 16, 2019 10.20 10.23 10.19 10.23 1,127,600 +0.04(+0.39%)
Aug 15, 2019 10.20 10.21 10.18 10.19 515,211 +0.02(+0.20%)
Aug 14, 2019 10.19 10.19 10.15 10.17 4,465 +0.00(+0.00%)
Aug 13, 2019 10.15 10.20 10.15 10.17 54,508 +0.01(+0.10%)
Aug 12, 2019 10.16 10.20 10.16 10.16 36,323 +0.01(+0.10%)
Aug 09, 2019 10.16 10.18 10.15 10.15 94,700 -0.01(-0.10%)
Aug 08, 2019 10.16 10.16 10.16 10.16 1,410 -0.02(-0.20%)
Aug 07, 2019 10.19 10.20 10.16 10.18 227,400 -0.04(-0.39%)
Aug 06, 2019 10.25 10.25 10.18 10.22 64,122 +0.00(+0.00%)
Aug 05, 2019 10.23 10.24 10.20 10.22 214,410 -0.01(-0.10%)
Aug 02, 2019 10.23 10.23 10.18 10.23 4,300 +0.01(+0.10%)
Aug 01, 2019 10.24 10.25 10.18 10.22 411,015 +0.00(+0.00%)
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%)
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.