Nfi Group Inc (OP: NFYEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	19.97	20.26	19.97	20.26	307	+0.62(+3.16%)
Oct 28, 2021	19.69	19.72	19.26	19.64	3,585	+0.15(+0.77%)
Oct 27, 2021	20.48	19.49	19.49	19.49	632	-0.18(-0.92%)
Oct 26, 2021	19.87		19.67	19.67	1,624	+0.36(+1.86%)
Oct 25, 2021	19.15	19.54	19.15	19.31	349	+0.38(+2.01%)
Oct 22, 2021	18.93	18.93	18.93	18.93	290	-0.08(-0.42%)
Oct 21, 2021	19.52	19.52	19.01	19.01	1,679	-0.50(-2.58%)
Oct 20, 2021	19.65	19.65	19.49	19.51	1,580	+0.56(+2.97%)
Oct 19, 2021	18.93	18.95	18.93	18.95	222	-0.05(-0.26%)
Oct 18, 2021	19.07	19.07	19.00	19.00	3,253	-0.07(-0.37%)
Oct 15, 2021	19.18	19.18	19.07	19.07	1,900	+0.01(+0.05%)
Oct 14, 2021	19.06	19.06	19.06	19.06	900	+0.13(+0.71%)
Oct 13, 2021	18.93	18.93	18.93	18.93	250	+0.07(+0.35%)
Oct 12, 2021	18.83	18.87	18.82	18.86	3,671	+0.02(+0.11%)
Oct 11, 2021	16.88	18.84	16.20	18.84	5,000	+0.02(+0.11%)
Oct 08, 2021	18.82	18.82	18.82	18.82	135	+0.14(+0.75%)
Oct 07, 2021	18.71	18.79	18.68	18.68	1,855	+0.33(+1.80%)
Oct 06, 2021	18.32	18.35	18.32	18.35	649	-0.35(-1.87%)
Oct 05, 2021	18.36	18.70	18.31	18.70	3,718	+0.34(+1.86%)
Oct 04, 2021	18.76	18.76	18.36	18.36	686	-0.37(-1.98%)
Oct 01, 2021	18.65	18.85	18.37	18.73	2,856	-0.22(-1.16%)
Sep 30, 2021	18.90	18.95	18.78	18.95	2,115	+0.29(+1.55%)
Sep 29, 2021	19.05	19.05	18.66	18.66	2,976	-0.23(-1.22%)
Sep 28, 2021	19.03	19.18	18.59	18.89	19,293	-0.46(-2.38%)
Sep 27, 2021	18.83	19.72	18.62	19.35	10,949	+0.35(+1.84%)
Sep 24, 2021	19.19	19.40	18.97	19.00	4,355	-0.40(-2.08%)
Sep 23, 2021	19.20	19.52	19.20	19.40	2,422	+0.63(+3.37%)
Sep 22, 2021	17.92	19.08	17.92	18.77	17,075	+0.75(+4.16%)
Sep 21, 2021	18.27	18.54	17.81	18.02	7,994	+0.27(+1.52%)
Sep 20, 2021	19.75	20.00	17.65	17.75	14,931	-5.60(-23.98%)
Sep 17, 2021	23.44	23.44	23.21	23.35	3,463	-0.28(-1.18%)
Sep 16, 2021	22.99	23.63	22.99	23.63	210	+0.49(+2.12%)
Sep 15, 2021	23.00	23.14	23.00	23.14	422	+0.32(+1.40%)
Sep 14, 2021	22.71	22.82	22.71	22.82	500	-0.35(-1.51%)
Sep 13, 2021	24.42	24.42	22.95	23.17	4,056	-0.34(-1.46%)
Sep 10, 2021	23.51	23.51	23.51	23.51	331	+0.01(+0.06%)
Sep 09, 2021	23.68	23.70	23.50	23.50	5,788	-0.65(-2.69%)
Sep 08, 2021	23.18	24.15	23.18	24.15	304	-0.61(-2.46%)
Sep 03, 2021		24.76	24.76	24.76	64	-0.14(-0.56%)
Sep 02, 2021	24.87	24.93	24.87	24.90	2,682	+0.18(+0.73%)
Sep 01, 2021	24.19	24.72	24.19	24.72	1,091	+0.54(+2.23%)
Aug 31, 2021	24.18	24.18	24.18	24.18	1,327	+0.02(+0.08%)
Aug 30, 2021	23.97	24.16	23.31	24.16	1,313	-0.83(-3.32%)
Aug 27, 2021	24.67	25.05	24.67	24.99	6,054	+0.56(+2.29%)
Aug 26, 2021	24.66	24.84	24.43	24.43	6,955	-0.30(-1.21%)
Aug 25, 2021	24.57	24.73	24.55	24.73	2,559	+0.18(+0.73%)
Aug 24, 2021	24.55	24.55	24.55	24.55	5,068	+0.31(+1.29%)
Aug 23, 2021	24.29	24.29	24.24	24.24	718	+0.48(+2.02%)
Aug 20, 2021	23.47	23.76	23.45	23.76	2,976	+0.31(+1.31%)
Aug 19, 2021	23.71	24.25	23.45	23.45	1,285	-1.56(-6.23%)
Aug 18, 2021	24.26	25.01	24.26	25.01	1,669	+1.20(+5.02%)
Aug 17, 2021	23.88	23.88	23.58	23.81	1,263	-0.06(-0.23%)
Aug 16, 2021	23.70	23.87	23.70	23.87	865	-0.26(-1.09%)
Aug 13, 2021	24.10	24.13	24.10	24.13	662	-0.38(-1.53%)
Aug 12, 2021	24.01	24.51	23.90	24.51	2,276	+0.22(+0.90%)
Aug 11, 2021	23.62	24.29	23.50	24.29	5,877	+1.09(+4.68%)
Aug 10, 2021	23.18	23.20	23.18	23.20	283	+0.03(+0.15%)
Aug 09, 2021	22.82	23.17	22.82	23.17	396	+0.22(+0.96%)
Aug 06, 2021	22.86	22.95	22.86	22.95	417	-0.29(-1.25%)
Aug 05, 2021	23.20	23.76	22.97	23.24	1,409	-0.25(-1.06%)
Aug 04, 2021	22.68	23.49	22.68	23.49	14,266	+1.77(+8.15%)
Aug 03, 2021	21.67	21.72	21.67	21.72	200	+0.82(+3.92%)

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.