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 (%)
Apr 30, 2020 7.710 8.290 7.710 8.100 411,157 +0.50(+6.58%)
Apr 29, 2020 8.000 8.170 7.600 7.600 105,276 -0.40(-5.00%)
Apr 28, 2020 7.850 8.160 7.790 8.000 96,944 +0.04(+0.50%)
Apr 27, 2020 7.840 8.180 7.840 7.960 47,258 +0.01(+0.13%)
Apr 24, 2020 7.860 7.990 7.840 7.950 4,700 +0.25(+3.25%)
Apr 23, 2020 7.580 8.160 7.580 7.700 15,934 -0.30(-3.75%)
Apr 22, 2020 8.010 8.280 7.800 8.000 200,146 +0.05(+0.63%)
Apr 21, 2020 7.530 8.110 7.530 7.950 26,773 +0.20(+2.58%)
Apr 20, 2020 8.090 8.200 7.540 7.750 31,542 -0.51(-6.17%)
Apr 17, 2020 8.300 8.370 8.120 8.260 29,100 +0.03(+0.36%)
Apr 16, 2020 8.310 8.310 7.970 8.230 28,957 -0.15(-1.79%)
Apr 15, 2020 8.010 8.380 8.010 8.380 16,876 +0.37(+4.62%)
Apr 14, 2020 8.740 8.740 7.850 8.010 23,672 -0.28(-3.38%)
Apr 13, 2020 8.250 8.457 8.150 8.290 11,784 +0.05(+0.61%)
Apr 09, 2020 8.300 8.440 8.020 8.240 27,200 -0.01(-0.12%)
Apr 08, 2020 8.020 8.320 8.005 8.250 26,511 +0.09(+1.10%)
Apr 07, 2020 8.280 8.280 8.000 8.160 21,560 -0.06(-0.73%)
Apr 06, 2020 8.300 8.300 7.920 8.220 73,146 -0.10(-1.20%)
Apr 03, 2020 8.120 8.540 7.945 8.320 65,400 +0.22(+2.72%)
Apr 02, 2020 8.070 8.190 7.720 8.100 65,497 +0.02(+0.25%)
Apr 01, 2020 8.130 8.130 7.810 8.080 37,224 -0.17(-2.06%)
Mar 31, 2020 7.780 8.550 7.750 8.250 98,994 +0.38(+4.83%)
Mar 30, 2020 7.830 8.460 7.540 7.870 68,947 +0.02(+0.25%)
Mar 27, 2020 7.690 8.170 7.690 7.850 31,700 -0.15(-1.88%)
Mar 26, 2020 8.350 8.500 7.910 8.000 80,398 -0.04(-0.50%)
Mar 25, 2020 8.090 8.565 8.040 8.040 35,123 -0.05(-0.62%)
Mar 24, 2020 7.860 8.600 7.860 8.090 58,615 +0.55(+7.29%)
Mar 23, 2020 7.100 7.750 7.080 7.540 185,059 +0.35(+4.87%)
Mar 20, 2020 7.270 7.500 7.100 7.190 144,200 +0.00(+0.00%)
Mar 19, 2020 7.320 7.350 7.060 7.190 314,572 -0.31(-4.13%)
Mar 18, 2020 7.840 7.840 7.000 7.500 310,895 -0.34(-4.34%)
Mar 17, 2020 8.660 8.790 7.810 7.840 333,564 -0.82(-9.47%)
Mar 16, 2020 8.690 9.000 8.650 8.660 68,898 -0.53(-5.77%)
Mar 13, 2020 9.120 9.320 8.840 9.190 20,600 +0.34(+3.84%)
Mar 12, 2020 9.090 9.090 8.200 8.850 104,929 -0.48(-5.14%)
Mar 11, 2020 9.390 9.400 9.280 9.330 8,476 -0.06(-0.64%)
Mar 10, 2020 9.400 9.400 9.325 9.390 78,507 -0.06(-0.63%)
Mar 09, 2020 9.400 9.740 9.160 9.450 36,884 +0.07(+0.75%)
Mar 06, 2020 9.430 9.440 9.260 9.380 38,900 -0.02(-0.21%)
Mar 05, 2020 9.350 9.620 9.300 9.400 58,898 +0.00(+0.00%)
Mar 04, 2020 9.540 9.600 9.400 9.400 99,162 +0.00(+0.00%)
Mar 03, 2020 9.420 9.500 9.370 9.400 50,165 -0.06(-0.63%)
Mar 02, 2020 9.450 9.520 9.420 9.460 18,734 -0.04(-0.42%)
Feb 28, 2020 9.430 9.500 9.400 9.500 14,400 +0.00(+0.00%)
Feb 27, 2020 9.500 9.690 9.470 9.500 136,980 -0.05(-0.52%)
Feb 26, 2020 9.600 9.810 9.500 9.550 56,632 -0.05(-0.52%)
Feb 25, 2020 9.780 9.780 9.400 9.600 109,580 -0.16(-1.64%)
Feb 24, 2020 9.630 9.840 9.630 9.760 353,556 -0.09(-0.91%)
Feb 21, 2020 9.890 10.00 9.780 9.850 92,100 +0.10(+1.03%)
Feb 20, 2020 9.550 9.850 9.410 9.750 589,243 +0.14(+1.46%)
Feb 19, 2020 9.490 9.720 9.390 9.610 127,428 +0.16(+1.69%)
Feb 18, 2020 9.160 9.610 9.160 9.450 266,377 +0.24(+2.61%)
Feb 14, 2020 9.270 9.480 9.060 9.210 76,100 -0.13(-1.39%)
Feb 13, 2020 8.920 9.340 8.870 9.340 546,818 +0.34(+3.78%)
Feb 12, 2020 8.990 9.155 8.820 9.000 394,694 -0.06(-0.66%)
Feb 11, 2020 8.880 9.060 8.880 9.060 11,343 +0.26(+2.95%)
Feb 10, 2020 8.950 9.095 8.740 8.800 480,964 -0.25(-2.76%)
Feb 07, 2020 8.990 9.050 8.900 9.050 41,000 +0.03(+0.33%)
Feb 06, 2020 9.330 10.01 8.600 9.020 211,438 +0.04(+0.45%)
Feb 05, 2020 8.940 9.000 8.760 8.980 41,562 +0.04(+0.45%)
Feb 04, 2020 8.950 9.190 8.940 8.940 17,601 -0.01(-0.11%)
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.