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 (%)
Dec 31, 2021 11.37 11.47 11.35 11.46 351,780 +0.05(+0.44%)
Dec 30, 2021 11.52 11.57 11.41 11.41 115,619 -0.08(-0.70%)
Dec 29, 2021 11.53 11.61 11.46 11.49 717,147 -0.09(-0.78%)
Dec 28, 2021 11.59 11.61 11.49 11.58 395,913 +0.00(+0.00%)
Dec 27, 2021 11.60 11.61 11.55 11.58 91,734 +0.00(+0.00%)
Dec 23, 2021 11.36 11.60 11.36 11.58 149,599 +0.19(+1.67%)
Dec 22, 2021 11.32 11.45 11.32 11.39 207,180 +0.05(+0.44%)
Dec 21, 2021 11.30 11.48 11.30 11.34 3,279,120 -0.04(-0.35%)
Dec 20, 2021 11.55 11.62 11.22 11.38 1,466,669 -0.24(-2.07%)
Dec 17, 2021 11.58 11.65 11.54 11.62 1,250,530 +0.02(+0.17%)
Dec 16, 2021 11.60 11.66 11.40 11.60 1,378,385 -0.03(-0.26%)
Dec 15, 2021 11.70 11.70 11.56 11.63 1,350,713 +0.00(+0.00%)
Dec 14, 2021 11.60 11.70 11.55 11.63 1,188,191 +0.02(+0.17%)
Dec 13, 2021 11.60 11.65 11.56 11.61 1,262,468 +0.00(+0.00%)
Dec 10, 2021 11.55 11.67 11.55 11.61 1,202,752 +0.03(+0.26%)
Dec 09, 2021 11.55 11.66 11.36 11.58 1,468,559 -0.05(-0.43%)
Dec 08, 2021 11.42 11.70 11.42 11.63 2,608,065 +0.18(+1.57%)
Dec 07, 2021 11.38 11.54 11.38 11.45 276,967 +0.06(+0.53%)
Dec 06, 2021 11.40 11.48 11.34 11.39 924,479 -0.01(-0.09%)
Dec 03, 2021 11.30 11.54 11.27 11.40 1,140,535 +0.39(+3.54%)
Dec 02, 2021 11.11 11.13 10.98 11.01 154,259 +0.11(+1.01%)
Dec 01, 2021 10.97 11.16 10.90 10.90 110,669 -0.02(-0.18%)
Nov 30, 2021 11.00 11.01 10.91 10.92 221,032 -0.08(-0.73%)
Nov 29, 2021 11.09 11.20 10.98 11.00 157,392 +0.03(+0.27%)
Nov 26, 2021 10.60 11.00 10.60 10.97 109,331 +0.46(+4.38%)
Nov 24, 2021 10.42 10.89 10.42 10.51 837,647 +0.24(+2.34%)
Nov 23, 2021 11.01 11.03 10.22 10.27 426,175 -0.75(-6.81%)
Nov 22, 2021 11.03 11.05 11.01 11.02 69,003 -0.01(-0.09%)
Nov 19, 2021 10.99 11.09 10.99 11.03 58,945 +0.02(+0.18%)
Nov 18, 2021 11.12 11.01 10.98 11.01 196,776 -0.15(-1.34%)
Nov 17, 2021 11.14 11.19 11.14 11.16 3,985 -0.01(-0.09%)
Nov 16, 2021 11.06 11.23 11.06 11.17 91,402 +0.08(+0.72%)
Nov 15, 2021 11.06 11.10 11.06 11.09 64,145 +0.03(+0.27%)
Nov 12, 2021 11.11 11.12 11.06 11.06 57,009 -0.07(-0.63%)
Nov 11, 2021 11.11 11.14 11.04 11.13 84,780 +0.05(+0.45%)
Nov 10, 2021 11.13 11.08 11.08 159,885 -0.03(-0.27%)
Nov 09, 2021 11.13 11.19 11.06 11.11 288,301 +0.00(+0.00%)
Nov 08, 2021 11.25 11.25 11.10 11.11 133,981 -0.13(-1.16%)
Nov 05, 2021 11.27 11.31 11.23 11.24 129,556 -0.01(-0.09%)
Nov 04, 2021 11.24 11.28 11.22 11.25 91,853 +0.02(+0.18%)
Nov 03, 2021 11.20 11.24 11.19 11.23 73,781 +0.02(+0.18%)
Nov 02, 2021 11.22 11.22 11.20 11.21 70,237 -0.01(-0.09%)
Nov 01, 2021 11.17 11.25 11.25 11.22 37,274 -0.03(-0.27%)
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%)
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.