Quantcast

New Frontier Corporation Class A Ordinary Shares Historical Stock Prices

NFC 
$10.11
*  
unch
unch
Get NFC Alerts
*Delayed - data as of Jun. 18, 2019 9:37 ET  -  Find a broker to begin trading NFC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    NFC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:37 N/A N/A N/A 10.11 0
06/17/2019 10.11 10.11 10.11 10.11 00
06/14/2019 10.099 10.11 10.07 10.11 58,575
06/13/2019 10.1 10.1 10.1 10.1 1,000
06/12/2019 10.06 10.06 10.06 10.06 00
06/11/2019 10.01 10.06 10.01 10.06 212
06/10/2019 10.07 10.081 10.06 10.06 255,892
06/07/2019 10.05 10.06 10.05 10.06 150,000
06/06/2019 10.05 10.08 10.05 10.05 5,300
06/05/2019 10.09 10.1 10.05 10.06 3,000
06/04/2019 10.05 10.09 10.05 10.05 1,120
06/03/2019 10.04 10.04 10.04 10.04 00
05/31/2019 10.04 10.04 10.04 10.04 00
05/30/2019 10.02 10.05 10.02 10.04 56,600
05/29/2019 10.04 10.04 10.04 10.04 1,600
05/28/2019 10.02 10.04 10.02 10.04 62,200
05/24/2019 10.03 10.03 10.03 10.03 00
05/23/2019 10.03 10.03 10.03 10.03 5,001
05/22/2019 10.04 10.04 10.02 10.02 3,518
05/21/2019 10.03 10.03 10.03 10.03 00
05/20/2019 10.03 10.03 10.03 10.03 00
05/17/2019 10.03 10.03 10.03 10.03 00
05/16/2019 10.03 10.03 10.03 10.03 00
05/15/2019 9.97 10.03 9.97 10.03 7,100
05/14/2019 10.02 10.02 10.02 10.02 00
05/13/2019 10.05 10.05 10.02 10.02 1,100
05/10/2019 9.98 10.03 9.98 10.03 200
05/09/2019 10.01 10.01 10.01 10.01 00
05/08/2019 10.03 10.03 9.98 10.01 5,219
05/07/2019 10.04 10.04 10.0331 10.0331 4,618
05/06/2019 10.03 10.05 10.03 10.05 6,518
05/03/2019 10.0473 10.0473 10.04 10.04 200
05/02/2019 10.03 10.05 10.03 10.03 2,270
05/01/2019 10.05 10.05 10.01 10.05 29,796
04/30/2019 10.0154 10.0154 10.0154 10.0154 519
04/29/2019 10.0273 10.0273 10.0273 10.0273 00
04/26/2019 10.025 10.0273 10.025 10.0273 1,777
04/25/2019 10.03 10.03 10.03 10.03 1,000
04/24/2019 10.001 10.03 9.988 10.03 28,170
04/23/2019 10 10.02 9.99 10.02 129,550
04/22/2019 9.93 9.981 9.93 9.981 2,700
04/18/2019 9.98 9.98 9.97 9.97 2,900
04/17/2019 9.94 9.98 9.94 9.98 157,920
04/16/2019 9.95 9.95 9.95 9.95 277
04/15/2019 9.94 9.95 9.9315 9.95 450
04/12/2019 9.96 9.96 9.92 9.94 1,400
04/11/2019 9.94 9.94 9.92 9.92 7,201
04/10/2019 9.95 9.95 9.95 9.95 1,000
04/09/2019 9.95 9.95 9.92 9.92 1,208,784
04/08/2019 9.9473 9.95 9.9321 9.9321 300
04/05/2019 9.95 9.95 9.92 9.92 380
04/04/2019 9.92 9.935 9.92 9.935 6,196
04/03/2019 9.95 9.95 9.91 9.92 179,848
04/02/2019 9.95 9.95 9.89 9.94 1,277,887
04/01/2019 9.9 9.91 9.875 9.91 256,000
03/29/2019 9.9 9.9 9.9 9.9 1,000
03/28/2019 9.91 9.91 9.91 9.91 860
03/27/2019 9.91 9.91 9.91 9.91 00
03/26/2019 9.91 9.91 9.91 9.91 00
03/25/2019 9.91 9.91 9.91 9.91 00
03/22/2019 9.91 9.91 9.91 9.91 00
03/21/2019 9.9 9.91 9.89 9.91 4,768
03/20/2019 9.91 9.91 9.91 9.91 00
03/19/2019 9.91 9.91 9.91 9.91 00
03/18/2019 9.87 9.91 9.86 9.91 31,543
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio