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 (%)
Dec 18, 2019 10.11 10.11 0 +0.00(+0.00%)
Dec 17, 2019 10.20 10.20 10.12 10.19 141,443 -0.08(-0.78%)
Dec 16, 2019 10.35 10.35 10.26 10.27 31,170 -0.03(-0.29%)
Dec 13, 2019 10.19 10.32 10.19 10.30 74,600 +0.06(+0.59%)
Dec 12, 2019 10.27 10.27 10.24 10.24 16,263 -0.07(-0.68%)
Dec 11, 2019 10.31 10.31 10.23 10.31 2,546,331 +0.03(+0.29%)
Dec 10, 2019 10.83 10.83 10.02 10.28 182,859 -0.06(-0.58%)
Dec 09, 2019 10.33 10.34 10.27 10.34 11,064 +0.05(+0.49%)
Dec 06, 2019 10.29 10.29 10.25 10.29 239,300 +0.00(+0.00%)
Dec 05, 2019 10.27 10.29 10.25 10.29 117,508 +0.01(+0.10%)
Dec 04, 2019 10.28 10.29 10.27 10.28 19,137 +0.00(+0.00%)
Dec 03, 2019 10.26 10.30 10.26 10.28 117,596 -0.01(-0.10%)
Dec 02, 2019 10.28 10.33 10.27 10.29 350,807 +0.02(+0.19%)
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%)
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%)
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%)
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.