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 (%)
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%)
Nov 02, 2020 9.180 9.180 8.330 8.540 58,684 -0.11(-1.27%)
Oct 30, 2020 8.620 8.860 8.430 8.650 103,900 +0.06(+0.70%)
Oct 29, 2020 8.320 8.590 8.180 8.590 12,591 +0.23(+2.75%)
Oct 28, 2020 8.270 8.410 8.250 8.360 7,673 -0.09(-1.07%)
Oct 27, 2020 8.750 8.750 8.180 8.450 36,447 -0.27(-3.10%)
Oct 26, 2020 8.390 8.750 8.390 8.720 12,676 +0.20(+2.35%)
Oct 23, 2020 8.540 8.600 8.310 8.520 11,800 +0.02(+0.24%)
Oct 22, 2020 8.570 8.900 8.460 8.500 6,541 -0.09(-1.05%)
Oct 21, 2020 9.000 9.030 8.520 8.590 21,720 +0.02(+0.23%)
Oct 20, 2020 8.690 8.720 8.310 8.570 23,295 -0.33(-3.71%)
Oct 19, 2020 9.300 9.430 8.660 8.900 12,178 -0.33(-3.58%)
Oct 16, 2020 8.720 9.500 8.720 9.230 78,800 +0.43(+4.89%)
Oct 15, 2020 8.700 8.840 8.700 8.800 279,153 -0.07(-0.79%)
Oct 14, 2020 8.530 8.870 8.380 8.870 37,721 +0.27(+3.14%)
Oct 13, 2020 8.590 8.960 8.400 8.600 223,605 -0.03(-0.35%)
Oct 12, 2020 8.500 8.670 8.160 8.630 12,850 +0.15(+1.77%)
Oct 09, 2020 8.370 8.480 8.210 8.480 18,200 +0.11(+1.31%)
Oct 08, 2020 8.100 8.440 8.100 8.370 39,305 +0.37(+4.62%)
Oct 07, 2020 8.280 8.520 7.840 8.000 38,071 -0.28(-3.38%)
Oct 06, 2020 7.950 8.280 7.950 8.280 11,059 +0.33(+4.15%)
Oct 05, 2020 8.260 8.310 7.910 7.950 20,397 -0.23(-2.81%)
Oct 02, 2020 8.010 8.180 7.990 8.180 10,800 +0.05(+0.62%)
Oct 01, 2020 7.620 8.150 7.610 8.130 114,540 +0.50(+6.55%)
Sep 30, 2020 7.730 8.120 7.600 7.630 30,942 +0.03(+0.39%)
Sep 29, 2020 8.240 8.500 7.600 7.600 54,108 -0.65(-7.88%)
Sep 28, 2020 8.190 8.460 8.090 8.250 91,924 +0.03(+0.36%)
Sep 25, 2020 7.930 8.240 7.930 8.220 19,300 +0.36(+4.58%)
Sep 24, 2020 7.500 7.970 7.500 7.860 15,118 +0.35(+4.66%)
Sep 23, 2020 7.620 7.760 7.490 7.510 17,715 -0.11(-1.44%)
Sep 22, 2020 7.680 7.770 7.500 7.620 4,066 +0.03(+0.40%)
Sep 21, 2020 7.600 7.760 7.300 7.590 28,065 -0.21(-2.69%)
Sep 18, 2020 7.860 7.910 7.650 7.800 4,800 +0.20(+2.63%)
Sep 17, 2020 8.110 8.150 7.600 7.600 23,809 -0.60(-7.32%)
Sep 16, 2020 8.140 8.290 8.050 8.200 1,140,051 +0.19(+2.37%)
Sep 15, 2020 8.130 8.200 7.950 8.010 6,387 -0.14(-1.72%)
Sep 14, 2020 8.010 8.260 7.704 8.150 13,797 +0.24(+3.03%)
Sep 11, 2020 7.840 7.910 7.600 7.910 10,600 +0.16(+2.06%)
Sep 10, 2020 7.800 7.960 7.720 7.750 20,547 -0.05(-0.64%)
Sep 09, 2020 7.730 7.800 7.730 7.800 9,380 +0.04(+0.52%)
Sep 08, 2020 7.860 7.880 7.620 7.760 37,207 -0.17(-2.14%)
Sep 04, 2020 7.950 8.120 7.820 7.930 3,700 -0.05(-0.63%)
Sep 03, 2020 7.720 8.030 7.720 7.980 53,894 +0.37(+4.86%)
Sep 02, 2020 8.000 8.140 7.600 7.610 30,004 -0.39(-4.87%)
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.