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

Nfi Group Inc (OP: NFYEF )

11.33 +0.11 (+0.98%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Jul 31, 2023 8.055 8.100 8.055 8.092 1,562 -0.17(-2.04%)
Jul 27, 2023 8.260 120 +0.01(+0.12%)
Jul 26, 2023 8.260 8.260 8.250 8.250 665 -0.08(-0.96%)
Jul 25, 2023 8.330 8.330 8.330 8.330 1,252 -0.07(-0.83%)
Jul 24, 2023 8.400 8.400 8.400 8.400 1,922 -0.15(-1.75%)
Jul 21, 2023 8.550 8.550 8.550 8.550 1,010 +0.05(+0.59%)
Jul 19, 2023 8.500 677 -0.04(-0.47%)
Jul 18, 2023 8.390 8.640 8.380 8.540 3,913 +0.23(+2.77%)
Jul 17, 2023 8.280 8.340 8.280 8.310 400 -0.03(-0.36%)
Jul 14, 2023 8.340 8.340 8.340 8.340 100 -0.07(-0.89%)
Jul 13, 2023 8.415 8.415 8.415 8.415 200 -0.03(-0.41%)
Jul 12, 2023 8.450 8.450 8.450 8.450 3,095 +0.15(+1.79%)
Jul 11, 2023 8.350 8.350 8.300 8.301 2,299 +0.08(+0.99%)
Jul 10, 2023 8.220 8.220 8.220 8.220 126 +0.06(+0.67%)
Jul 07, 2023 8.165 8.165 8.165 8.165 350 -0.23(-2.68%)
Jul 06, 2023 8.390 8.500 8.390 8.390 753 -0.29(-3.34%)
Jul 05, 2023 8.680 8.680 8.680 8.680 787 -0.19(-2.14%)
Jul 03, 2023 8.870 8.870 8.870 8.870 1,051 +0.45(+5.34%)
Jun 30, 2023 8.400 8.440 8.400 8.420 1,850 +0.31(+3.77%)
Jun 29, 2023 8.114 8.114 8.114 8.114 390 +0.12(+1.55%)
Jun 27, 2023 7.990 79 +0.09(+1.14%)
Jun 26, 2023 7.915 7.915 7.650 7.900 1,043 -0.08(-1.06%)
Jun 23, 2023 7.430 8.000 7.430 7.985 892 +0.56(+7.47%)
Jun 22, 2023 7.380 7.430 7.380 7.430 1,380 +0.33(+4.65%)
Jun 21, 2023 7.080 7.100 7.080 7.100 2,000 +0.10(+1.50%)
Jun 16, 2023 6.995 0 -0.12(-1.62%)
Jun 15, 2023 7.200 7.200 7.110 7.110 1,150 +0.15(+2.16%)
Jun 13, 2023 6.960 60 +0.07(+1.02%)
Jun 08, 2023 6.890 500 -0.06(-0.86%)
Jun 07, 2023 6.320 7.025 6.320 6.950 1,700 +0.29(+4.36%)
Jun 06, 2023 6.640 6.687 6.640 6.660 2,837 -0.07(-1.05%)
Jun 05, 2023 6.758 6.758 6.730 6.730 421 +0.00(+0.00%)
Jun 02, 2023 6.730 6.730 6.730 6.730 127 -0.01(-0.15%)
Jun 01, 2023 6.600 6.770 6.600 6.740 9,347 +0.28(+4.25%)
May 31, 2023 6.370 6.465 6.370 6.465 2,949 +0.04(+0.70%)
May 30, 2023 6.610 6.610 6.420 6.420 2,050 -0.29(-4.32%)
May 26, 2023 6.630 6.710 6.630 6.710 1,900 +0.17(+2.68%)
May 25, 2023 6.535 6.678 6.535 6.535 1,211 -0.04(-0.53%)
May 24, 2023 6.650 6.650 6.570 6.570 377 -0.47(-6.68%)
May 23, 2023 7.132 7.132 7.040 7.040 459 +0.21(+3.00%)
May 19, 2023 6.835 61 +0.04(+0.66%)
May 18, 2023 6.790 6.790 6.790 6.790 228 -0.35(-4.89%)
May 17, 2023 7.139 7.139 7.139 7.139 250 +0.17(+2.45%)
May 16, 2023 7.000 7.000 6.968 6.968 568 -0.26(-3.62%)
May 15, 2023 7.190 7.230 7.160 7.230 710 +0.26(+3.73%)
May 12, 2023 7.570 7.570 6.965 6.970 12,420 -0.68(-8.91%)
May 11, 2023 7.410 7.660 7.410 7.652 4,715 +1.08(+16.38%)
May 10, 2023 7.360 7.360 6.550 6.575 2,938 -0.84(-11.29%)
May 09, 2023 7.850 7.850 7.412 7.412 3,163 -0.59(-7.35%)
May 08, 2023 7.750 8.005 7.750 8.000 2,958 +0.48(+6.34%)
May 05, 2023 6.750 7.620 6.750 7.523 6,201 +0.78(+11.62%)
May 04, 2023 6.490 6.810 6.070 6.740 3,570 +0.91(+15.61%)
May 03, 2023 5.840 5.840 5.820 5.830 1,700 +0.05(+0.87%)
May 02, 2023 5.850 5.850 5.700 5.780 1,100 -0.17(-2.86%)
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.