Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New Frontier Corp
(NY:
NFC
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
10.19
10.19
10.16
10.17
9,300
-0.03(-0.29%)
Aug 29, 2019
10.18
10.20
10.16
10.20
103,194
+0.03(+0.29%)
Aug 28, 2019
10.15
10.17
10.15
10.17
33,353
+0.01(+0.10%)
Aug 27, 2019
10.20
10.20
10.16
10.16
602,492
-0.03(-0.29%)
Aug 26, 2019
10.17
10.19
10.16
10.19
89,359
-0.01(-0.10%)
Aug 23, 2019
10.20
10.20
10.16
10.20
500
+0.00(+0.00%)
Aug 22, 2019
10.16
10.20
10.16
10.20
2,368
+0.04(+0.39%)
Aug 21, 2019
10.25
10.25
10.16
10.16
3,115
-0.04(-0.39%)
Aug 20, 2019
10.20
10.21
10.17
10.20
5,609
+0.00(+0.00%)
Aug 19, 2019
10.25
10.25
10.19
10.20
573,049
-0.03(-0.29%)
Aug 16, 2019
10.20
10.23
10.19
10.23
1,127,600
+0.04(+0.39%)
Aug 15, 2019
10.20
10.21
10.18
10.19
515,211
+0.02(+0.20%)
Aug 14, 2019
10.19
10.19
10.15
10.17
4,465
+0.00(+0.00%)
Aug 13, 2019
10.15
10.20
10.15
10.17
54,508
+0.01(+0.10%)
Aug 12, 2019
10.16
10.20
10.16
10.16
36,323
+0.01(+0.10%)
Aug 09, 2019
10.16
10.18
10.15
10.15
94,700
-0.01(-0.10%)
Aug 08, 2019
10.16
10.16
10.16
10.16
1,410
-0.02(-0.20%)
Aug 07, 2019
10.19
10.20
10.16
10.18
227,400
-0.04(-0.39%)
Aug 06, 2019
10.25
10.25
10.18
10.22
64,122
+0.00(+0.00%)
Aug 05, 2019
10.23
10.24
10.20
10.22
214,410
-0.01(-0.10%)
Aug 02, 2019
10.23
10.23
10.18
10.23
4,300
+0.01(+0.10%)
Aug 01, 2019
10.24
10.25
10.18
10.22
411,015
+0.00(+0.00%)
Jul 31, 2019
10.23
10.25
10.20
10.22
648,591
-0.01(-0.10%)
Jul 30, 2019
10.25
10.25
10.21
10.23
4,812,492
+0.05(+0.49%)
Jul 29, 2019
10.19
10.19
10.17
10.18
23,310
-0.01(-0.10%)
Jul 26, 2019
10.19
10.19
10.19
10.19
100
+0.02(+0.20%)
Jul 25, 2019
10.18
10.18
10.15
10.17
72,833
+0.02(+0.20%)
Jul 24, 2019
10.12
10.15
10.11
10.15
30,000
+0.02(+0.20%)
Jul 23, 2019
10.13
10.15
10.12
10.13
49,967
+0.00(+0.00%)
Jul 22, 2019
10.13
10.13
10.12
10.13
27,300
+0.00(+0.00%)
Jul 19, 2019
10.10
10.13
10.10
10.13
9,000
+0.00(+0.00%)
Jul 18, 2019
10.13
10.13
10.12
10.13
5,500
+0.00(+0.00%)
Jul 17, 2019
10.13
10.13
10.13
10.13
278
-0.01(-0.10%)
Jul 16, 2019
10.13
10.14
10.13
10.14
8,500
+0.02(+0.22%)
Jul 15, 2019
10.13
10.13
10.11
10.12
100,263
+0.01(+0.14%)
Jul 12, 2019
10.11
10.11
10.10
10.10
1,700
-0.02(-0.17%)
Jul 11, 2019
10.15
10.15
10.11
10.12
3,600
+0.02(+0.20%)
Jul 10, 2019
10.15
10.15
10.10
10.10
102,492
+0.00(+0.00%)
Jul 09, 2019
10.10
10.13
10.10
10.10
48,800
-0.01(-0.10%)
Jul 08, 2019
10.14
10.14
10.11
10.11
107,626
+0.00(+0.00%)
Jul 05, 2019
10.12
10.12
10.10
10.11
43,900
+0.01(+0.10%)
Jul 03, 2019
10.10
10.11
10.10
10.10
281,400
+0.00(+0.00%)
Jul 02, 2019
10.10
10.10
10.10
10.10
5,000
+0.00(+0.05%)
Jul 01, 2019
10.10
10.10
10.10
10.10
1,000
+0.03(+0.25%)
Jun 28, 2019
10.08
10.09
10.07
10.07
3,700
-0.03(-0.30%)
Jun 27, 2019
10.08
10.10
10.08
10.10
1,110
+0.00(+0.00%)
Jun 26, 2019
10.10
10.10
10.10
10.10
2,140
+0.00(+0.00%)
Jun 25, 2019
10.05
10.12
10.05
10.10
255,820
+0.00(+0.00%)
Jun 24, 2019
10.10
10.10
10.10
10.10
1,000
-0.01(-0.10%)
Jun 21, 2019
10.10
10.11
10.10
10.11
4,400
+0.01(+0.10%)
Jun 20, 2019
10.10
10.10
10.10
10.10
5,156
-0.02(-0.20%)
Jun 19, 2019
10.12
10.12
10.12
10.12
1,104
+0.00(+0.00%)
Jun 18, 2019
10.10
10.12
10.09
10.12
2,700
+0.01(+0.10%)
Jun 14, 2019
10.11
10.11
10.11
0
+0.01(+0.10%)
Jun 13, 2019
10.10
10.10
10.10
10.10
1,000
+0.04(+0.40%)
Jun 11, 2019
10.06
10.06
10.06
0
+0.00(+0.00%)
Jun 10, 2019
10.07
10.08
10.06
10.06
255,892
+0.00(+0.00%)
Jun 07, 2019
10.05
10.06
10.05
10.06
150,000
+0.01(+0.10%)
Jun 06, 2019
10.05
10.08
10.05
10.05
5,300
-0.01(-0.10%)
Jun 05, 2019
10.09
10.10
10.05
10.06
3,000
+0.01(+0.10%)
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
.