Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Frontier Health Corp (NY: NFH )

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 (%)
Jan 29, 2021 8.550 8.750 8.500 8.530 90,300 +0.06(+0.71%)
Jan 28, 2021 8.540 8.650 8.470 8.470 46,913 +0.00(+0.00%)
Jan 27, 2021 8.550 8.550 8.300 8.470 55,803 -0.08(-0.94%)
Jan 26, 2021 8.730 8.910 8.550 8.550 66,990 -0.18(-2.06%)
Jan 25, 2021 8.680 8.770 8.510 8.730 146,882 +0.05(+0.58%)
Jan 22, 2021 8.660 8.765 8.610 8.680 29,300 +0.07(+0.81%)
Jan 21, 2021 8.640 8.740 8.610 8.610 36,200 +0.03(+0.35%)
Jan 20, 2021 8.620 8.910 8.580 8.580 71,141 -0.04(-0.46%)
Jan 19, 2021 8.700 8.840 8.556 8.620 1,520,516 -0.08(-0.92%)
Jan 15, 2021 8.700 9.000 8.700 8.700 26,000 +0.00(+0.00%)
Jan 14, 2021 8.690 9.110 8.690 8.700 38,139 +0.04(+0.46%)
Jan 13, 2021 8.770 8.800 8.650 8.660 33,363 -0.11(-1.25%)
Jan 12, 2021 8.740 8.800 8.740 8.770 33,379 +0.06(+0.69%)
Jan 11, 2021 8.750 8.830 8.700 8.710 18,581 -0.09(-1.02%)
Jan 08, 2021 8.770 8.820 8.730 8.800 25,200 +0.03(+0.34%)
Jan 07, 2021 8.870 8.900 8.750 8.770 32,967 -0.02(-0.23%)
Jan 06, 2021 8.920 8.920 8.790 8.790 14,358 -0.05(-0.57%)
Jan 05, 2021 8.860 8.940 8.670 8.840 36,863 -0.03(-0.34%)
Jan 04, 2021 8.600 8.910 8.600 8.870 90,683 +0.27(+3.14%)
Dec 31, 2020 8.600 8.600 8.600 21,414 -0.27(-3.04%)
Dec 30, 2020 8.600 8.940 8.600 8.870 21,414 +0.41(+4.85%)
Dec 29, 2020 8.980 9.190 8.450 8.460 100,560 -0.54(-6.00%)
Dec 28, 2020 9.030 9.430 8.950 9.000 95,831 +0.00(+0.00%)
Dec 24, 2020 8.910 9.340 8.910 9.000 32,000 +0.07(+0.78%)
Dec 23, 2020 8.720 8.990 8.689 8.930 88,426 +0.18(+2.06%)
Dec 22, 2020 8.320 8.800 8.320 8.750 65,481 +0.43(+5.17%)
Dec 21, 2020 8.320 8.400 8.250 8.320 37,648 -0.01(-0.12%)
Dec 18, 2020 8.320 8.640 8.320 8.330 25,000 +0.01(+0.12%)
Dec 17, 2020 8.420 8.540 8.300 8.320 66,825 -0.07(-0.83%)
Dec 16, 2020 8.270 8.680 8.250 8.390 95,794 +0.12(+1.45%)
Dec 15, 2020 8.520 8.520 7.930 8.270 215,327 -0.21(-2.48%)
Dec 14, 2020 8.800 8.850 8.300 8.480 111,412 -0.30(-3.42%)
Dec 11, 2020 8.790 8.800 8.720 8.780 17,500 -0.02(-0.23%)
Dec 10, 2020 8.720 8.895 8.710 8.800 29,098 +0.08(+0.92%)
Dec 09, 2020 8.800 8.830 8.720 8.720 89,542 -0.08(-0.91%)
Dec 08, 2020 8.950 8.990 8.750 8.800 63,961 -0.09(-1.01%)
Dec 07, 2020 8.910 9.050 8.793 8.890 43,735 +0.00(+0.00%)
Dec 04, 2020 8.890 9.020 8.850 8.890 171,200 -0.01(-0.11%)
Dec 03, 2020 8.890 8.950 8.800 8.900 348,313 -0.07(-0.78%)
Dec 02, 2020 8.900 9.006 8.810 8.970 63,603 +0.07(+0.79%)
Dec 01, 2020 9.020 9.030 8.880 8.900 185,768 -0.01(-0.11%)
Nov 30, 2020 9.000 9.089 8.840 8.910 217,249 +0.08(+0.91%)
Nov 27, 2020 8.800 9.450 8.710 8.830 109,700 +0.03(+0.34%)
Nov 25, 2020 8.740 9.010 8.700 8.800 87,200 +0.01(+0.11%)
Nov 24, 2020 9.000 9.250 8.610 8.790 179,759 +0.08(+0.92%)
Nov 23, 2020 9.810 10.00 8.610 8.710 521,870 +0.25(+2.96%)
Nov 20, 2020 8.610 8.680 8.450 8.460 65,600 -0.13(-1.51%)
Nov 19, 2020 8.610 8.790 8.470 8.590 196,578 -0.01(-0.12%)
Nov 18, 2020 8.600 8.700 8.600 8.600 37,397 +0.10(+1.18%)
Nov 17, 2020 8.500 8.700 8.500 8.500 63,683 +0.00(+0.00%)
Nov 16, 2020 8.750 8.990 7.900 8.500 156,659 -0.10(-1.16%)
Nov 13, 2020 8.750 8.760 8.430 8.600 52,300 -0.05(-0.58%)
Nov 12, 2020 8.750 8.880 8.650 8.650 11,782 -0.13(-1.48%)
Nov 11, 2020 8.780 9.120 8.780 8.780 10,182 +0.08(+0.92%)
Nov 10, 2020 8.830 9.210 8.700 8.700 27,333 -0.09(-1.02%)
Nov 09, 2020 8.770 8.810 8.630 8.790 9,823 +0.19(+2.21%)
Nov 06, 2020 8.800 9.090 8.590 8.600 45,700 -0.15(-1.71%)
Nov 05, 2020 8.700 9.045 8.580 8.750 93,620 +0.20(+2.34%)
Nov 04, 2020 8.760 8.950 8.550 8.550 146,875 -0.20(-2.29%)
Nov 03, 2020 8.720 8.880 8.520 8.750 8,236 +0.21(+2.46%)
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.