NEW FRONTIER MEDIA Historical Stock Price

Below is the stock price history for New Frontier Media NOOF. Data is recorded each day for the historical open, high, low, close and volume. The New Frontier Media stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

New Frontier Media Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-28 2.06 2.06 2.06 2.06 1,100
2012-11-27 1.99 2.02 1.99 2.02 300
2012-11-26 2.01 2.03 2.01 2.03 8,849
2012-11-23 2.01 2.01 2.01 2.01 400
2012-11-21 2.01 2.01 2.01 2.01 2,390
2012-11-20 2.01 2.01 2.01 2.01 20,511
2012-11-19 2.01 2.01 2.01 2.01 7,709
2012-11-16 2.01 2.01 2.01 2.01 1,400
2012-11-15 2.07 2.08 2.07 2.08 600
2012-11-14 2.03 2.03 2.01 2.02 26,940
2012-11-13 2.01 2.01 2.01 2.01 200
2012-11-12 2.01 2.01 2.01 2.01 3,300
2012-11-09 2.02 2.02 2.01 2.01 4,600
2012-11-08 2.02 2.02 2.02 2.02 1,400
2012-11-07 2.01 2.01 2.01 2.01 2,087
2012-11-06 2.02 2.02 2.02 2.02 400
2012-11-05 2.02 2.02 2.015 2.02 2,815
2012-11-02 2.015 2.015 2.01 2.01 8,800
2012-11-01 2.015 2.015 2.015 2.015 200
2012-10-31 2.01 2.025 2.00 2.025 25,582
2012-10-26 1.99 2.00 1.99 2.00 10,251
2012-10-25 1.995 2.00 1.995 1.995 1,250
2012-10-24 2.00 2.00 1.99 1.99 36,850
2012-10-23 2.00 2.00 1.99 1.995 62,764
2012-10-22 2.00 2.01 1.995 2.00 18,178
2012-10-19 1.99 2.00 1.99 1.995 34,100
2012-10-18 1.995 2.00 1.98 1.98 178,683
2012-10-17 2.005 2.005 1.99 1.99 112,917
2012-10-16 2.00 2.01 1.99 2.005 137,226
2012-10-15 1.28 1.30 1.28 1.30 1,819

» More New Frontier Media Stock Price History

To see other companies like New Frontier Media (NOOF), view our stock market today for news, and other data.