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 26, 2022 11.95 0 +0.03(+0.25%)
Jan 25, 2022 11.86 11.94 11.80 11.92 616,203 +0.06(+0.51%)
Jan 24, 2022 11.70 11.88 11.62 11.86 1,008,333 +0.27(+2.33%)
Jan 21, 2022 11.54 11.60 11.50 11.59 198,003 +0.09(+0.78%)
Jan 20, 2022 11.29 11.51 11.29 11.50 140,251 +0.20(+1.77%)
Jan 19, 2022 11.46 11.47 11.30 11.30 108,269 -0.17(-1.48%)
Jan 18, 2022 11.16 11.48 11.16 11.47 118,821 +0.35(+3.15%)
Jan 14, 2022 11.12 0 -0.03(-0.27%)
Jan 13, 2022 11.15 11.19 11.14 11.15 182,800 +0.00(+0.00%)
Jan 12, 2022 11.21 11.21 11.13 11.15 168,384 +0.00(+0.00%)
Jan 11, 2022 11.15 11.26 11.12 11.15 302,720 +0.00(+0.00%)
Jan 10, 2022 11.14 11.20 11.10 11.15 593,104 +0.01(+0.09%)
Jan 07, 2022 11.40 11.45 10.78 11.14 1,470,075 -0.33(-2.88%)
Jan 06, 2022 11.45 11.57 11.45 11.47 371,872 +0.03(+0.26%)
Jan 05, 2022 11.43 11.50 11.43 11.44 379,251 +0.00(+0.00%)
Jan 04, 2022 11.42 11.46 11.42 11.44 310,631 +0.02(+0.18%)
Jan 03, 2022 11.41 11.49 11.39 11.42 216,460 -0.04(-0.35%)
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%)
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.