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 (%)
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%)
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.