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 (%)
Oct 31, 2019 10.21 10.23 10.21 10.22 304,915 -0.00(-0.05%)
Oct 30, 2019 10.23 10.23 10.21 10.22 50,295 +0.00(+0.05%)
Oct 29, 2019 10.23 10.23 10.18 10.22 251,767 +0.00(+0.00%)
Oct 28, 2019 10.23 10.23 10.21 10.22 15,206 -0.01(-0.06%)
Oct 25, 2019 10.19 10.25 10.19 10.23 220,800 +0.02(+0.16%)
Oct 24, 2019 10.21 10.21 10.21 10.21 135,720 +0.02(+0.20%)
Oct 23, 2019 10.21 10.21 10.19 10.19 150,810 +0.00(+0.00%)
Oct 22, 2019 10.19 10.19 10.16 10.19 351,195 +0.00(+0.00%)
Oct 21, 2019 10.19 10.20 10.17 10.19 20,108 -0.05(-0.49%)
Oct 18, 2019 10.21 10.24 10.20 10.24 9,300 +0.03(+0.29%)
Oct 17, 2019 10.21 10.24 10.20 10.21 277,899 +0.01(+0.10%)
Oct 16, 2019 10.20 10.20 10.20 10.20 52,228 -0.01(-0.10%)
Oct 15, 2019 10.21 10.21 8 +0.00(+0.00%)
Oct 14, 2019 10.18 10.21 10.18 10.21 1,866 +0.01(+0.10%)
Oct 11, 2019 10.24 10.24 10.19 10.20 155,100 +0.00(+0.00%)
Oct 10, 2019 10.19 10.21 10.18 10.20 286,530 +0.01(+0.10%)
Oct 09, 2019 10.19 10.19 114 +0.00(+0.00%)
Oct 08, 2019 10.24 10.24 10.19 10.19 110,997 -0.01(-0.10%)
Oct 07, 2019 10.20 10.20 10.16 10.20 500,760 +0.00(+0.05%)
Oct 04, 2019 10.20 10.20 10.20 10.20 1,000 +0.01(+0.05%)
Oct 03, 2019 10.19 10.19 10.18 10.19 10,371 -0.01(-0.10%)
Oct 02, 2019 10.17 10.20 10.17 10.20 5,087 +0.03(+0.29%)
Oct 01, 2019 10.19 10.24 10.17 10.17 628 -0.01(-0.10%)
Sep 30, 2019 10.18 10.18 156 +0.00(+0.00%)
Sep 27, 2019 10.25 10.25 10.18 10.18 500 -0.01(-0.10%)
Sep 26, 2019 10.20 10.25 10.19 10.19 45,796 +0.00(+0.00%)
Sep 25, 2019 10.19 10.19 10.19 10.19 8,651 +0.00(+0.00%)
Sep 24, 2019 10.19 10.19 10.18 10.19 5,664 -0.01(-0.07%)
Sep 23, 2019 10.16 10.20 10.16 10.20 18,764 +0.01(+0.07%)
Sep 20, 2019 10.20 10.20 10.17 10.19 90,800 -0.01(-0.10%)
Sep 19, 2019 10.19 10.20 10.16 10.20 83,052 +0.04(+0.39%)
Sep 18, 2019 10.18 10.19 10.16 10.16 177,325 -0.03(-0.29%)
Sep 17, 2019 10.19 10.19 10.18 10.19 576,288 +0.01(+0.10%)
Sep 16, 2019 10.18 10.20 10.18 10.18 5,613 -0.01(-0.10%)
Sep 13, 2019 10.19 10.19 10.19 10.19 100 +0.00(+0.00%)
Sep 12, 2019 10.18 10.19 10.18 10.19 7,448 +0.00(+0.00%)
Sep 11, 2019 10.20 10.20 10.18 10.19 32,431 +0.00(+0.00%)
Sep 10, 2019 10.18 10.19 10.17 10.19 1,185,955 +0.00(+0.00%)
Sep 09, 2019 10.19 10.19 6 +0.00(+0.00%)
Sep 06, 2019 10.19 10.19 10.19 10.19 1,300 +0.02(+0.20%)
Sep 05, 2019 10.17 10.17 10.17 10.17 106 +0.00(+0.00%)
Sep 04, 2019 10.20 10.20 10.17 10.17 4,508 -0.02(-0.20%)
Sep 03, 2019 10.19 10.19 10.19 10.19 21,779 +0.02(+0.20%)
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%)
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.