New Frontier Health Corp (NY: NFH )

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 11.16 11.28 11.15 11.19 115,344 +0.04(+0.36%)
Apr 30, 2021 11.20 11.29 11.14 11.15 96,200 -0.08(-0.71%)
Apr 29, 2021 11.15 11.25 11.12 11.23 77,606 +0.08(+0.72%)
Apr 28, 2021 11.18 11.26 11.14 11.15 104,292 -0.05(-0.45%)
Apr 27, 2021 11.20 11.26 11.15 11.20 201,270 +0.01(+0.09%)
Apr 26, 2021 11.23 11.31 11.17 11.19 113,424 -0.03(-0.27%)
Apr 23, 2021 11.24 11.30 11.15 11.22 125,000 -0.02(-0.18%)
Apr 22, 2021 11.16 11.28 11.16 11.24 125,016 +0.06(+0.54%)
Apr 21, 2021 11.17 11.27 11.11 11.18 118,211 -0.02(-0.18%)
Apr 20, 2021 11.32 11.36 11.16 11.20 90,471 -0.16(-1.41%)
Apr 19, 2021 11.36 11.38 11.20 11.36 86,980 +0.00(+0.00%)
Apr 16, 2021 11.33 11.40 11.19 11.36 84,400 +0.08(+0.71%)
Apr 15, 2021 11.28 11.34 11.21 11.28 94,503 +0.03(+0.27%)
Apr 14, 2021 11.20 11.28 11.17 11.25 138,886 +0.03(+0.27%)
Apr 13, 2021 11.10 11.30 11.06 11.22 1,199,595 +0.14(+1.26%)
Apr 12, 2021 11.15 11.22 11.00 11.08 436,517 -0.08(-0.72%)
Apr 09, 2021 11.20 11.21 11.16 11.16 168,900 -0.05(-0.45%)
Apr 08, 2021 11.24 11.30 11.20 11.21 669,903 -0.07(-0.62%)
Apr 07, 2021 11.40 11.40 11.28 11.28 57,897 -0.09(-0.79%)
Apr 06, 2021 11.36 11.40 11.34 11.37 39,203 +0.02(+0.18%)
Apr 05, 2021 11.26 11.40 11.25 11.35 203,633 +0.15(+1.34%)
Apr 01, 2021 11.30 11.30 11.16 11.20 191,800 -0.10(-0.88%)
Mar 31, 2021 11.24 11.30 11.21 11.30 229,772 +0.04(+0.36%)
Mar 30, 2021 11.17 11.35 11.13 11.26 214,985 +0.11(+0.99%)
Mar 29, 2021 11.40 11.40 11.15 11.15 113,947 -0.22(-1.93%)
Mar 26, 2021 11.24 11.49 11.21 11.37 121,400 +0.13(+1.16%)
Mar 25, 2021 11.28 11.29 11.16 11.24 96,159 -0.01(-0.09%)
Mar 24, 2021 11.40 11.48 11.17 11.25 298,835 -0.15(-1.32%)
Mar 23, 2021 11.36 11.43 11.22 11.40 85,054 +0.02(+0.18%)
Mar 22, 2021 11.39 11.50 11.30 11.38 96,343 +0.04(+0.35%)
Mar 19, 2021 11.40 11.44 11.25 11.34 106,500 -0.04(-0.35%)
Mar 18, 2021 11.49 11.51 11.31 11.38 235,023 -0.07(-0.61%)
Mar 17, 2021 11.35 11.50 11.20 11.45 182,357 +0.05(+0.44%)
Mar 16, 2021 11.40 11.58 11.26 11.40 2,384,817 +0.04(+0.35%)
Mar 15, 2021 11.47 11.50 11.35 11.36 145,420 -0.12(-1.05%)
Mar 12, 2021 11.49 11.49 11.26 11.48 339,100 -0.01(-0.09%)
Mar 11, 2021 11.37 11.60 11.35 11.49 180,213 +0.14(+1.23%)
Mar 10, 2021 11.03 11.42 10.91 11.35 428,746 +0.52(+4.80%)
Mar 09, 2021 11.00 11.22 10.82 10.83 180,939 -0.18(-1.63%)
Mar 08, 2021 10.96 11.13 10.87 11.01 144,004 -0.04(-0.36%)
Mar 05, 2021 11.09 11.09 10.84 11.05 741,400 -0.04(-0.36%)
Mar 04, 2021 11.25 11.25 11.03 11.09 204,951 -0.16(-1.42%)
Mar 03, 2021 11.24 11.49 11.08 11.25 409,577 +0.01(+0.09%)
Mar 02, 2021 11.26 11.29 11.16 11.24 1,136,227 -0.05(-0.44%)
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.