Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nfi Group Inc (OP: NFYEF )

11.61 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, May 21, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.792 9.792 9.645 9.645 5,734 -0.12(-1.28%)
Mar 27, 2024 9.570 9.770 9.570 9.770 34,818 +0.27(+2.84%)
Mar 26, 2024 9.500 9.500 9.500 9.500 6,550 +0.66(+7.47%)
Mar 25, 2024 8.795 8.840 8.795 8.840 5,537 -0.21(-2.37%)
Mar 21, 2024 9.055 1,035 +0.05(+0.61%)
Mar 20, 2024 9.000 9.000 9.000 9.000 3,295 +0.01(+0.06%)
Mar 19, 2024 8.980 8.995 8.980 8.995 12,469 +0.13(+1.52%)
Mar 18, 2024 8.850 8.860 8.850 8.860 2,118 -0.12(-1.34%)
Mar 15, 2024 9.190 9.190 8.910 8.980 6,814 -0.12(-1.32%)
Mar 14, 2024 8.990 9.110 8.990 9.100 8,298 -0.08(-0.87%)
Mar 13, 2024 8.885 9.180 8.885 9.180 5,328 +0.13(+1.44%)
Mar 12, 2024 8.720 9.050 8.710 9.050 2,129 +0.49(+5.72%)
Mar 11, 2024 8.740 8.740 8.560 8.560 39,725 +0.20(+2.36%)
Mar 08, 2024 8.363 8.363 8.363 8.363 3,753 -0.02(-0.26%)
Mar 06, 2024 8.385 5,491 +0.06(+0.78%)
Mar 05, 2024 8.320 8.320 8.310 8.320 18,996 -0.14(-1.65%)
Mar 04, 2024 8.860 8.860 8.460 8.460 21,953 -0.40(-4.51%)
Mar 01, 2024 8.860 8.885 8.860 8.860 7,602 +0.17(+1.99%)
Feb 29, 2024 9.010 9.010 8.687 8.687 25,872 -0.50(-5.48%)
Feb 28, 2024 9.270 9.270 9.190 9.190 3,076 -0.06(-0.65%)
Feb 27, 2024 9.250 9.250 9.250 9.250 7,218 +0.10(+1.09%)
Feb 26, 2024 9.000 9.150 9.000 9.150 6,883 +0.20(+2.18%)
Feb 23, 2024 8.955 8.955 8.955 8.955 4,166 +0.07(+0.84%)
Feb 22, 2024 8.900 8.915 8.880 8.880 3,835 -0.01(-0.08%)
Feb 21, 2024 8.730 8.887 8.730 8.887 3,206 -0.11(-1.26%)
Feb 16, 2024 9.000 11,867 +0.04(+0.42%)
Feb 15, 2024 8.970 8.970 8.963 8.963 2,380 +0.16(+1.79%)
Feb 14, 2024 8.805 8.805 8.805 8.805 840 +0.05(+0.63%)
Feb 13, 2024 8.750 8.750 8.750 8.750 2,534 -0.25(-2.78%)
Feb 12, 2024 9.000 9.000 9.000 9.000 1,971 +0.07(+0.78%)
Feb 09, 2024 8.847 8.930 8.847 8.930 2,252 +0.09(+1.02%)
Feb 08, 2024 8.840 8.840 8.720 8.840 6,964 +0.12(+1.38%)
Feb 07, 2024 8.720 8.765 8.720 8.720 4,576 -0.02(-0.23%)
Feb 06, 2024 8.655 8.740 8.655 8.740 4,748 +0.10(+1.16%)
Feb 05, 2024 8.681 8.681 8.640 8.640 12,657 -0.24(-2.70%)
Feb 02, 2024 8.975 8.990 8.880 8.880 3,182 +0.00(+0.00%)
Feb 01, 2024 8.850 8.880 8.810 8.880 40,737 -0.19(-2.09%)
Jan 31, 2024 9.060 9.070 9.060 9.070 316 -0.08(-0.87%)
Jan 30, 2024 9.160 9.300 9.150 9.150 6,341 +0.05(+0.55%)
Jan 29, 2024 8.930 9.100 8.930 9.100 17,167 +0.07(+0.78%)
Jan 26, 2024 9.060 9.060 9.030 9.030 11,921 +0.03(+0.30%)
Jan 25, 2024 9.100 9.100 8.990 9.003 25,296 -0.05(-0.52%)
Jan 24, 2024 9.179 9.179 9.050 9.050 38,193 -0.32(-3.42%)
Jan 23, 2024 9.338 9.380 9.338 9.370 4,043 +0.02(+0.21%)
Jan 22, 2024 9.410 9.500 9.350 9.350 6,449 +0.23(+2.54%)
Jan 19, 2024 8.760 9.304 8.760 9.118 5,537 -0.02(-0.18%)
Jan 18, 2024 9.740 9.740 9.112 9.134 28,126 -0.92(-9.19%)
Jan 17, 2024 10.23 10.23 10.06 10.06 16,335 -0.49(-4.66%)
Jan 12, 2024 10.55 2,588 +0.17(+1.64%)
Jan 11, 2024 10.26 10.38 10.19 10.38 8,154 +0.00(+0.00%)
Jan 09, 2024 10.38 1,817 +0.17(+1.67%)
Jan 08, 2024 10.30 10.32 10.21 10.21 2,678 +0.29(+2.91%)
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.