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 (%)
Jul 30, 2021 10.49 10.56 10.44 10.45 160,140 +0.01(+0.10%)
Jul 29, 2021 10.70 10.70 10.32 10.44 392,556 -0.08(-0.76%)
Jul 28, 2021 10.12 10.60 10.12 10.52 587,775 +0.42(+4.16%)
Jul 27, 2021 10.90 10.90 10.06 10.10 466,413 -0.81(-7.42%)
Jul 26, 2021 11.08 11.10 10.82 10.91 413,983 -0.20(-1.80%)
Jul 23, 2021 11.16 11.17 11.02 11.11 239,977 -0.03(-0.27%)
Jul 22, 2021 11.12 11.20 11.08 11.14 141,124 +0.04(+0.36%)
Jul 21, 2021 11.13 11.20 11.08 11.10 143,762 +0.01(+0.09%)
Jul 20, 2021 11.05 11.15 11.00 11.09 268,557 +0.00(+0.00%)
Jul 19, 2021 11.08 11.20 11.01 11.09 336,167 -0.01(-0.09%)
Jul 16, 2021 11.14 11.18 11.08 11.10 169,447 -0.05(-0.45%)
Jul 15, 2021 11.07 11.19 11.06 11.15 197,576 +0.09(+0.81%)
Jul 14, 2021 11.09 11.13 11.05 11.06 153,588 -0.03(-0.27%)
Jul 13, 2021 11.09 11.17 11.02 11.09 195,372 +0.04(+0.36%)
Jul 12, 2021 11.19 11.19 11.01 11.05 173,420 -0.09(-0.81%)
Jul 09, 2021 11.20 11.20 11.10 11.14 183,029 +0.00(+0.00%)
Jul 08, 2021 11.20 11.22 11.00 11.14 378,993 -0.10(-0.89%)
Jul 07, 2021 11.29 11.30 11.15 11.24 231,222 -0.05(-0.44%)
Jul 06, 2021 11.30 11.33 11.25 11.29 267,094 +0.01(+0.09%)
Jul 02, 2021 11.27 11.33 11.25 11.28 126,836 +0.02(+0.18%)
Jul 01, 2021 11.24 11.35 11.16 11.26 120,418 +0.09(+0.81%)
Jun 30, 2021 11.26 11.39 11.16 11.17 306,251 -0.07(-0.62%)
Jun 29, 2021 11.19 11.28 11.12 11.24 208,125 +0.05(+0.45%)
Jun 28, 2021 11.23 11.26 11.15 11.19 80,636 -0.01(-0.09%)
Jun 25, 2021 11.11 11.27 11.11 11.20 135,728 +0.09(+0.81%)
Jun 24, 2021 11.10 11.15 11.10 11.11 147,366 +0.01(+0.09%)
Jun 23, 2021 11.14 11.15 11.09 11.10 90,715 -0.02(-0.18%)
Jun 22, 2021 11.12 11.21 11.09 11.12 216,404 +0.02(+0.18%)
Jun 21, 2021 11.13 11.15 11.10 11.10 117,980 -0.02(-0.18%)
Jun 18, 2021 11.15 11.19 11.10 11.12 110,977 -0.07(-0.63%)
Jun 17, 2021 11.26 11.28 11.10 11.19 285,173 -0.07(-0.62%)
Jun 16, 2021 11.27 11.32 11.20 11.26 421,590 -0.04(-0.35%)
Jun 15, 2021 11.38 11.38 11.20 11.30 507,020 -0.04(-0.35%)
Jun 14, 2021 11.34 11.40 11.30 11.34 180,091 -0.03(-0.26%)
Jun 11, 2021 11.44 11.44 11.32 11.37 87,899 -0.02(-0.18%)
Jun 10, 2021 11.37 11.47 11.31 11.39 195,932 +0.03(+0.26%)
Jun 09, 2021 11.25 11.40 11.21 11.36 159,302 +0.18(+1.61%)
Jun 08, 2021 11.19 11.24 11.11 11.18 77,517 +0.04(+0.36%)
Jun 07, 2021 11.18 11.18 11.10 11.14 364,950 -0.02(-0.18%)
Jun 04, 2021 11.26 11.26 11.12 11.16 139,049 -0.07(-0.62%)
Jun 03, 2021 11.26 11.26 11.20 11.23 158,396 -0.04(-0.35%)
Jun 02, 2021 11.37 11.45 11.22 11.27 622,264 -0.03(-0.27%)
Jun 01, 2021 11.30 11.41 11.28 11.30 341,315 -0.05(-0.44%)
May 28, 2021 11.31 11.48 11.27 11.35 90,956 +0.07(+0.62%)
May 27, 2021 11.32 11.38 11.21 11.28 140,687 +0.03(+0.27%)
May 26, 2021 11.10 11.33 11.09 11.25 407,522 +0.05(+0.45%)
May 25, 2021 11.21 11.25 11.18 11.20 377,624 +0.01(+0.09%)
May 24, 2021 11.20 11.25 11.11 11.19 706,309 +0.02(+0.18%)
May 21, 2021 11.16 11.21 11.15 11.17 78,867 -0.02(-0.18%)
May 20, 2021 11.17 11.25 11.07 11.19 248,370 +0.01(+0.09%)
May 19, 2021 11.11 11.23 11.11 11.18 93,019 +0.07(+0.63%)
May 18, 2021 11.15 11.25 11.11 11.11 54,494 -0.07(-0.63%)
May 17, 2021 11.18 11.23 11.15 11.18 68,316 +0.01(+0.09%)
May 14, 2021 11.23 11.25 11.10 11.17 79,785 -0.04(-0.36%)
May 13, 2021 11.18 11.22 11.13 11.21 99,213 +0.06(+0.54%)
May 12, 2021 11.16 11.25 11.13 11.15 51,599 -0.02(-0.18%)
May 11, 2021 11.12 11.25 11.09 11.17 175,746 +0.06(+0.54%)
May 10, 2021 11.07 11.22 11.00 11.11 150,306 +0.01(+0.09%)
May 07, 2021 11.13 11.26 11.07 11.10 75,056 -0.03(-0.27%)
May 06, 2021 11.11 11.20 10.96 11.13 297,192 -0.01(-0.09%)
May 05, 2021 11.22 11.23 11.10 11.14 143,228 -0.07(-0.62%)
May 04, 2021 11.22 11.25 11.15 11.21 114,767 +0.02(+0.18%)
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.