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 (%)
Oct 29, 2021 11.15 11.26 11.14 11.25 193,807 +0.10(+0.90%)
Oct 28, 2021 11.15 11.22 11.11 11.15 53,188 -0.01(-0.09%)
Oct 27, 2021 11.24 11.24 11.15 11.16 36,592 -0.08(-0.71%)
Oct 26, 2021 11.24 11.24 97,296 +0.03(+0.27%)
Oct 25, 2021 11.20 11.25 11.15 11.21 197,774 +0.06(+0.54%)
Oct 22, 2021 11.28 11.29 11.13 11.15 179,837 -0.13(-1.15%)
Oct 21, 2021 11.30 11.30 11.27 11.28 167,997 -0.05(-0.44%)
Oct 20, 2021 11.36 11.36 11.32 11.33 17,300 +0.01(+0.09%)
Oct 19, 2021 11.34 11.34 11.31 11.32 39,147 -0.01(-0.09%)
Oct 18, 2021 11.34 11.36 11.31 11.33 12,619 -0.02(-0.18%)
Oct 15, 2021 11.38 11.39 11.34 11.35 30,249 -0.02(-0.18%)
Oct 14, 2021 11.45 11.48 11.37 11.37 93,911 -0.07(-0.61%)
Oct 13, 2021 11.39 11.44 11.38 11.44 105,339 +0.06(+0.53%)
Oct 12, 2021 11.39 11.41 11.35 11.38 98,250 +0.03(+0.26%)
Oct 11, 2021 11.48 11.51 11.35 11.35 135,087 -0.15(-1.30%)
Oct 08, 2021 11.45 11.53 11.41 11.50 147,339 +0.03(+0.26%)
Oct 07, 2021 11.38 11.49 11.38 11.47 167,197 +0.12(+1.06%)
Oct 06, 2021 11.33 11.50 11.33 11.35 344,339 +0.02(+0.18%)
Oct 05, 2021 11.26 11.36 11.26 11.33 179,445 +0.09(+0.80%)
Oct 04, 2021 11.23 11.23 11.22 11.24 363,085 +0.01(+0.09%)
Oct 01, 2021 11.24 11.26 11.23 11.23 185,963 +0.00(+0.00%)
Sep 30, 2021 11.24 11.31 11.23 11.23 426,521 +0.00(+0.00%)
Sep 29, 2021 11.25 11.25 11.23 11.23 298,092 -0.01(-0.09%)
Sep 28, 2021 11.25 11.28 11.23 11.24 134,315 -0.11(-0.97%)
Sep 27, 2021 11.35 11.38 11.24 11.35 65,767 -0.01(-0.09%)
Sep 24, 2021 11.32 11.36 11.29 11.36 364,400 +0.12(+1.07%)
Sep 23, 2021 11.22 11.22 11.22 11.24 57,355 +0.02(+0.18%)
Sep 22, 2021 11.26 11.32 11.22 11.22 84,601 -0.02(-0.18%)
Sep 21, 2021 11.26 11.26 11.22 11.24 62,122 -0.01(-0.09%)
Sep 20, 2021 11.33 11.33 11.21 11.25 154,453 -0.09(-0.79%)
Sep 17, 2021 11.21 11.34 11.21 11.34 212,158 +0.13(+1.16%)
Sep 16, 2021 11.27 11.28 11.21 11.21 145,455 -0.07(-0.62%)
Sep 15, 2021 11.24 11.28 11.24 11.28 82,513 +0.03(+0.27%)
Sep 14, 2021 11.25 11.29 11.24 11.25 175,837 +0.00(+0.00%)
Sep 13, 2021 11.25 11.30 11.25 11.25 8,071 +0.00(+0.00%)
Sep 10, 2021 11.28 11.30 11.25 11.25 111,827 -0.02(-0.18%)
Sep 09, 2021 11.24 11.27 11.24 11.27 108,787 +0.01(+0.09%)
Sep 08, 2021 11.28 11.28 11.25 11.26 18,640 +0.00(+0.00%)
Sep 07, 2021 11.27 11.31 11.25 11.26 83,365 -0.01(-0.09%)
Sep 03, 2021 11.26 11.27 11.23 11.27 175,730 +0.03(+0.27%)
Sep 02, 2021 11.25 11.28 11.24 11.24 229,485 -0.02(-0.18%)
Sep 01, 2021 11.25 11.33 11.25 11.26 183,682 +0.02(+0.18%)
Aug 31, 2021 11.29 11.32 11.23 11.24 620,807 -0.03(-0.27%)
Aug 30, 2021 11.25 11.27 11.24 11.27 535,259 +0.02(+0.18%)
Aug 27, 2021 11.21 11.27 11.21 11.25 187,072 +0.03(+0.27%)
Aug 26, 2021 11.24 11.25 11.22 11.22 85,056 -0.03(-0.27%)
Aug 25, 2021 11.27 11.30 11.23 11.25 145,922 -0.03(-0.27%)
Aug 24, 2021 11.23 11.35 11.23 11.28 46,437 +0.03(+0.27%)
Aug 23, 2021 11.27 11.27 11.21 11.25 266,439 +0.00(+0.00%)
Aug 20, 2021 11.23 11.27 11.22 11.25 219,825 +0.00(+0.00%)
Aug 19, 2021 11.25 11.30 11.21 11.25 413,963 +0.02(+0.18%)
Aug 18, 2021 11.21 11.24 11.21 11.23 166,721 -0.01(-0.09%)
Aug 17, 2021 11.21 11.24 11.21 11.24 300,103 +0.03(+0.27%)
Aug 16, 2021 11.19 11.25 11.19 11.21 166,386 -0.02(-0.18%)
Aug 13, 2021 11.25 11.27 11.21 11.23 133,941 +0.01(+0.09%)
Aug 12, 2021 11.25 11.26 11.21 11.22 131,025 -0.02(-0.18%)
Aug 11, 2021 11.25 11.29 11.21 11.24 784,384 +0.01(+0.09%)
Aug 10, 2021 11.20 11.25 11.19 11.23 526,704 +0.04(+0.36%)
Aug 09, 2021 11.18 11.20 11.16 11.19 500,136 +0.00(+0.00%)
Aug 06, 2021 11.15 11.19 11.13 11.19 532,298 +0.02(+0.18%)
Aug 05, 2021 11.10 11.19 11.07 11.17 1,258,133 +0.10(+0.90%)
Aug 04, 2021 11.00 11.24 11.00 11.07 1,274,706 +0.19(+1.75%)
Aug 03, 2021 10.80 10.90 10.63 10.88 516,027 +0.08(+0.74%)
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.