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 (%)
Nov 29, 2019 10.27 10.28 10.25 10.27 26,200 +0.01(+0.10%)
Nov 27, 2019 10.29 10.32 10.26 10.26 68,400 -0.02(-0.19%)
Nov 26, 2019 10.30 10.32 10.28 10.28 61,013 -0.02(-0.19%)
Nov 25, 2019 10.16 10.33 10.16 10.30 80,659 -0.01(-0.10%)
Nov 22, 2019 10.32 10.32 10.30 10.31 651,000 -0.01(-0.10%)
Nov 21, 2019 10.32 10.32 10.32 10.32 17,211 +0.00(+0.00%)
Nov 20, 2019 10.33 10.34 10.32 10.32 832,224 +0.01(+0.10%)
Nov 19, 2019 10.35 10.35 10.29 10.31 1,364,354 -0.01(-0.10%)
Nov 18, 2019 10.31 10.34 10.29 10.32 2,242,653 +0.02(+0.19%)
Nov 15, 2019 10.28 10.35 10.28 10.30 504,000 +0.02(+0.19%)
Nov 14, 2019 10.26 10.28 10.26 10.28 107,837 +0.01(+0.10%)
Nov 13, 2019 10.26 10.27 10.24 10.27 425,914 +0.01(+0.10%)
Nov 12, 2019 10.25 10.26 10.25 10.26 621,258 +0.01(+0.10%)
Nov 11, 2019 10.25 10.25 10.24 10.25 165,129 +0.00(+0.00%)
Nov 08, 2019 10.23 10.25 10.23 10.25 1,198,000 +0.01(+0.10%)
Nov 07, 2019 10.24 10.24 10.24 10.24 5,135 +0.03(+0.29%)
Nov 06, 2019 10.21 10.21 10.21 10.21 9,580 +0.00(+0.00%)
Nov 05, 2019 10.22 10.22 10.21 10.21 1,942 -0.01(-0.10%)
Nov 04, 2019 10.22 10.22 10.22 10.22 11 +0.00(+0.00%)
Nov 01, 2019 10.24 10.24 10.22 10.22 477,100 +0.00(+0.00%)
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%)
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.