Quantcast

New Frontier Corporation Class A Ordinary Shares Historical Stock Prices

NFC 
$10.2
*  
0.03
0.29%
Get NFC Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading NFC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 19-AUG-2018 TO 19-AUG-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.
16:00 10.20 10.25 10.19 10.20 573,049
08/19/2019 10.25 10.25 10.19 10.2 573,049
08/16/2019 10.205 10.23 10.19 10.23 1,127,646
08/15/2019 10.187 10.21 10.18 10.19 515,211
08/14/2019 10.19 10.19 10.1511 10.17 4,465
08/13/2019 10.15 10.1973 10.15 10.17 54,508
08/12/2019 10.16 10.2 10.16 10.16 36,323
08/09/2019 10.16 10.18 10.15 10.15 94,717
08/08/2019 10.16 10.16 10.16 10.16 1,410
08/07/2019 10.19 10.2 10.16 10.18 227,400
08/06/2019 10.25 10.25 10.18 10.22 64,122
08/05/2019 10.23 10.24 10.2 10.22 214,410
08/02/2019 10.23 10.23 10.1838 10.23 4,386
08/01/2019 10.24 10.25 10.18 10.22 411,015
07/31/2019 10.23 10.25 10.2 10.22 648,591
07/30/2019 10.25 10.25 10.21 10.23 4,812,492
07/29/2019 10.19 10.19 10.17 10.18 23,310
07/26/2019 10.19 10.19 10.19 10.19 100
07/25/2019 10.18 10.18 10.15 10.17 72,833
07/24/2019 10.117 10.15 10.11 10.15 30,000
07/23/2019 10.13 10.15 10.12 10.13 49,967
07/22/2019 10.13 10.13 10.1206 10.13 27,300
07/19/2019 10.1 10.13 10.1 10.13 9,018
07/18/2019 10.13 10.13 10.12 10.13 5,500
07/17/2019 10.13 10.13 10.13 10.13 278
07/16/2019 10.13 10.14 10.1275 10.14 8,500
07/15/2019 10.1342 10.1342 10.11 10.1178 100,263
07/12/2019 10.11 10.11 10.1032 10.1032 1,763
07/11/2019 10.1462 10.1462 10.1141 10.12 3,600
07/10/2019 10.15 10.15 10.1 10.1 102,492
07/09/2019 10.1 10.135 10.1 10.1 48,800
07/08/2019 10.14 10.14 10.11 10.11 107,626
07/05/2019 10.12 10.125 10.1 10.11 43,905
07/03/2019 10.1 10.11 10.1 10.1 281,400
07/02/2019 10.1 10.1 10.1 10.1 5,000
07/01/2019 10.0975 10.0975 10.0954 10.0954 1,000
06/28/2019 10.08 10.085 10.07 10.07 3,700
06/27/2019 10.08 10.1 10.08 10.1 1,110
06/26/2019 10.1 10.1 10.1 10.1 2,140
06/25/2019 10.05 10.12 10.05 10.1 255,820
06/24/2019 10.1 10.1 10.1 10.1 1,000
06/21/2019 10.1 10.11 10.1 10.11 4,400
06/20/2019 10.1 10.1 10.1 10.1 5,156
06/19/2019 10.12 10.12 10.12 10.12 1,104
06/18/2019 10.1 10.12 10.0938 10.12 2,700
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
03/15/2019 9.92 9.92 9.86 9.91 15,400
03/14/2019 9.9 9.9 9.9 9.9 00
03/13/2019 9.9 9.9 9.9 9.9 00
03/12/2019 9.9 9.9 9.9 9.9 00
03/11/2019 9.9 9.9 9.9 9.9 00
03/08/2019 9.9 9.9 9.9 9.9 00
03/07/2019 9.9 9.9 9.9 9.9 00
03/06/2019 9.92 9.92 9.9 9.9 326
03/05/2019 9.88 9.93 9.88 9.91 499
03/04/2019 9.9 9.9172 9.9 9.9172 1,964
03/01/2019 9.88 9.9 9.88 9.9 1,041
02/28/2019 9.92 9.921 9.9 9.9 2,758
02/27/2019 9.91 9.911 9.9 9.91 52,400
02/26/2019 9.88 9.92 9.88 9.91 1,264
02/25/2019 9.9147 9.9147 9.9147 9.9147 510
02/22/2019 9.88 9.88 9.88 9.88 00
02/21/2019 9.88 9.88 9.88 9.88 00
02/20/2019 9.88 9.88 9.88 9.88 481
02/19/2019 9.88 9.88 9.8515 9.88 3,845
02/15/2019 9.84 9.84 9.84 9.84 1,000
02/14/2019 9.85 9.85 9.85 9.85 00
02/13/2019 9.85 9.85 9.85 9.85 1,726
02/12/2019 9.85 9.85 9.82 9.82 1,400
02/11/2019 9.82 9.84 9.81 9.84 3,021
02/08/2019 9.81 9.82 9.8 9.82 68,900
02/07/2019 9.82 9.82 9.82 9.82 786
02/06/2019 9.8 9.81 9.8 9.81 4,600
02/05/2019 9.82 9.82 9.82 9.82 100
02/04/2019 9.81 9.81 9.81 9.81 00
02/01/2019 9.81 9.81 9.81 9.81 00
01/31/2019 9.81 9.8199 9.8 9.81 4,900
01/30/2019 9.8 9.8 9.8 9.8 00
01/29/2019 9.8 9.8 9.8 9.8 1,500
01/28/2019 9.78 9.8 9.78 9.8 1,771,200
01/25/2019 9.78 9.78 9.78 9.78 00
01/24/2019 9.78 9.78 9.78 9.78 00
01/23/2019 9.78 9.78 9.78 9.78 00
01/22/2019 9.78 9.78 9.78 9.78 00
01/18/2019 9.756 9.78 9.756 9.78 1,800
01/17/2019 9.76 9.8 9.75 9.75 2,400
01/16/2019 9.82 9.82 9.76 9.76 75,422
01/15/2019 9.8 9.8 9.8 9.8 1,000
01/14/2019 9.79 9.8 9.79 9.8 30,433
01/11/2019 9.82 9.82 9.82 9.82 00
01/10/2019 9.82 9.82 9.82 9.82 00
01/09/2019 9.79 9.82 9.79 9.82 13,213
01/08/2019 9.76 9.79 9.75 9.79 64,388
01/07/2019 9.8 9.8 9.75 9.78 10,360
01/04/2019 9.8 9.8 9.8 9.8 5,160
01/03/2019 9.8 9.8 9.8 9.8 00
01/02/2019 9.8 9.8 9.8 9.8 00
12/31/2018 9.8 9.8 9.8 9.8 217
12/28/2018 9.8 9.8 9.7453 9.77 2,222
12/27/2018 9.77 9.79 9.76 9.79 13,000
12/26/2018 9.78 9.7805 9.78 9.7805 1,000
12/24/2018 9.7874 9.7894 9.7874 9.7894 787
12/21/2018 9.8 9.8 9.762 9.8 84,605
12/20/2018 9.7 9.8 9.7 9.8 7,040
12/19/2018 9.72 9.79 9.68 9.79 3,500
12/18/2018 9.72 9.72 9.72 9.72 00
12/17/2018 9.73 9.73 9.6694 9.72 33,774
12/14/2018 9.7 9.7 9.69 9.7 51,715
12/13/2018 9.7 9.7 9.69 9.7 253,015
12/12/2018 9.7 9.7 9.7 9.7 50,600
12/11/2018 9.7 9.7 9.7 9.7 00
12/10/2018 9.711 9.711 9.7 9.7 911
12/07/2018 9.7 9.7 9.7 9.7 200
12/06/2018 9.72 9.76 9.7 9.71 123,300
12/04/2018 9.63 9.73 9.63 9.73 300
12/03/2018 9.71 9.71 9.71 9.71 00
11/30/2018 9.69 9.75 9.69 9.71 60,825
11/29/2018 9.67 9.67 9.67 9.67 100,000
11/28/2018 9.72 9.72 9.72 9.72 00
11/27/2018 9.67 9.72 9.67 9.72 100,100
11/26/2018 9.72 9.72 9.72 9.72 00
11/23/2018 9.72 9.72 9.72 9.72 2,600
11/21/2018 9.69 9.72 9.69 9.72 2,700
11/20/2018 9.66 9.66 9.66 9.66 2,400
11/19/2018 9.64 9.64 9.63 9.63 4,857
11/16/2018 9.63 9.64 9.63 9.64 1,131
11/15/2018 9.64 9.65 9.63 9.65 4,866
11/14/2018 9.64 9.65 9.64 9.645 7,700
11/13/2018 9.6208 9.6208 9.6208 9.6208 00
11/12/2018 9.6208 9.6208 9.6208 9.6208 00
11/09/2018 9.6208 9.6208 9.6208 9.6208 00
11/08/2018 9.6208 9.6208 9.6208 9.6208 500
11/07/2018 9.6 9.6 9.6 9.6 00
11/06/2018 9.64 9.65 9.6 9.6 15,120
11/05/2018 9.62 9.64 9.62 9.64 2,600
11/02/2018 9.6299 9.6299 9.6299 9.6299 00
11/01/2018 9.63 9.63 9.6299 9.6299 1,000
10/31/2018 9.63 9.63 9.63 9.63 250
10/30/2018 9.63 9.63 9.63 9.63 00
10/29/2018 9.63 9.63 9.63 9.63 00
10/26/2018 9.63 9.63 9.63 9.63 00
10/25/2018 9.63 9.63 9.63 9.63 00
10/24/2018 9.63 9.63 9.6 9.63 107,150
10/23/2018 9.6 9.61 9.6 9.61 400
10/22/2018 9.63 9.63 9.63 9.63 500
10/19/2018 9.57 9.62 9.57 9.62 6,723
10/18/2018 9.6 9.61 9.6 9.6 80,705
10/17/2018 9.62 9.62 9.62 9.62 00
10/16/2018 9.55 9.62 9.55 9.62 700
10/15/2018 9.4355 9.61 9.4355 9.6 600
10/12/2018 9.63 9.63 9.62 9.62 1,960
10/11/2018 9.6299 9.6299 9.6299 9.6299 00
10/10/2018 9.65 9.65 9.6299 9.6299 2,500
10/09/2018 9.63 9.63 9.6 9.63 2,380
10/08/2018 9.6551 9.6551 9.6551 9.6551 00
10/05/2018 9.62 9.668 9.62 9.6551 402
10/04/2018 9.63 9.63 9.63 9.63 256,000
10/03/2018 9.63 9.64 9.63 9.63 582,826
10/02/2018 9.63 9.64 9.63 9.63 19,700
10/01/2018 9.62 9.63 9.62 9.63 74,429
09/28/2018 9.64 9.64 9.62 9.62 276,140
09/27/2018 9.64 9.64 9.64 9.64 00
09/26/2018 9.64 9.64 9.64 9.64 00
09/25/2018 9.85 9.85 9.62 9.64 53,457
09/24/2018 9.62 9.62 9.62 9.62 150,000
09/21/2018 9.615 9.615 9.615 9.615 00
09/20/2018 9.615 9.615 9.615 9.615 00
09/19/2018 9.615 9.615 9.615 9.615 00
09/18/2018 9.6 9.615 9.6 9.615 50,150
09/17/2018 9.6 9.6 9.6 9.6 150,000
09/14/2018 9.62 9.62 9.62 9.62 00
09/13/2018 9.6308 9.6308 9.62 9.62 400
09/12/2018 9.65 9.65 9.65 9.65 00
09/11/2018 9.65 9.65 9.65 9.65 00
09/10/2018 9.65 9.65 9.65 9.65 00
09/07/2018 9.65 9.65 9.65 9.65 00
09/06/2018 9.65 9.65 9.65 9.65 00
09/05/2018 9.65 9.65 9.65 9.65 100
09/04/2018 9.65 9.65 9.65 9.65 5,000
08/31/2018 9.65 9.65 9.65 9.65 00
08/30/2018 9.65 9.65 9.65 9.65 00
08/29/2018 9.65 9.65 9.65 9.65 00
08/28/2018 9.65 9.65 9.65 9.65 00
08/27/2018 9.65 9.65 9.65 9.65 00
08/24/2018 9.65 9.65 9.65 9.65 200
08/23/2018 9.6 9.6099 9.6 9.6073 3,500
08/22/2018 9.6 9.6 9.6 9.6 9,579
08/21/2018 9.61 9.61 9.6 9.6 50,600
08/20/2018 9.62 9.62 9.6 9.6 1,000
*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