Nfi Group Inc (OP: NFYEF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2024				9.920	4,052	-0.50(-4.80%)
Dec 29, 2023				10.42	1,714	+0.21(+2.06%)
Dec 28, 2023	10.07	10.21	10.07	10.21	8,693	-0.12(-1.19%)
Dec 27, 2023	10.33	10.35	10.33	10.33	4,880	+0.09(+0.91%)
Dec 26, 2023	9.870	10.24	9.870	10.24	1,106	-0.09(-0.87%)
Dec 22, 2023	10.30	10.33	10.30	10.33	2,408	+0.09(+0.88%)
Dec 21, 2023	10.24	10.24	10.24	10.24	5,518	+0.00(+0.00%)
Dec 20, 2023	10.50	10.50	10.24	10.24	15,876	-0.22(-2.06%)
Dec 15, 2023				10.46	4,961	-0.34(-3.19%)
Dec 14, 2023	10.35	10.80	10.24	10.80	5,834	+0.56(+5.47%)
Dec 13, 2023	10.03	10.24	10.03	10.24	2,470	+0.29(+2.91%)
Dec 12, 2023	10.10	10.10	9.950	9.950	7,186	-0.09(-0.90%)
Dec 11, 2023	10.04	10.04	10.04	10.04	7,400	-0.19(-1.86%)
Dec 08, 2023	10.23	10.23	10.23	10.23	100	-0.09(-0.92%)
Dec 07, 2023	10.30	10.32	10.30	10.32	2,040	+0.04(+0.38%)
Dec 06, 2023	10.31	10.31	10.25	10.29	2,026	-0.09(-0.84%)
Dec 05, 2023	10.37	10.37	10.37	10.37	7,132	-0.13(-1.21%)
Dec 04, 2023	10.39	10.50	10.39	10.50	8,656	+0.99(+10.41%)
Nov 30, 2023				9.510	1,714	-0.40(-4.01%)
Nov 28, 2023				9.908	135	-0.01(-0.13%)
Nov 27, 2023	9.920	9.920	9.920	9.920	10,118	-0.34(-3.31%)
Nov 24, 2023	10.26	10.26	10.26	10.26	526	+0.13(+1.26%)
Nov 22, 2023	10.09	10.17	10.09	10.13	1,286	-0.00(-0.03%)
Nov 21, 2023	10.13	10.13	10.13	10.13	2,551	+0.07(+0.75%)
Nov 17, 2023				10.06	134	+0.16(+1.62%)
Nov 16, 2023	10.04	10.05	9.900	9.900	14,035	-0.20(-1.98%)
Nov 15, 2023	9.820	10.10	9.820	10.10	9,213	+0.28(+2.85%)
Nov 14, 2023	10.00	10.00	9.820	9.820	5,544	-0.08(-0.81%)
Nov 13, 2023	9.900	9.900	9.900	9.900	5,750	+0.12(+1.23%)
Nov 10, 2023	9.516	9.780	9.516	9.780	16,168	-0.02(-0.20%)
Nov 09, 2023	10.10	10.11	9.800	9.800	12,590	+0.30(+3.16%)
Nov 08, 2023	9.460	9.500	9.460	9.500	12,183	+0.02(+0.21%)
Nov 06, 2023				9.480	15,511	-0.14(-1.46%)
Nov 03, 2023	9.725	9.725	9.620	9.620	3,876	+0.01(+0.10%)
Nov 02, 2023	9.400	9.610	9.400	9.610	4,979	+0.41(+4.46%)
Nov 01, 2023	9.200	9.200	9.200	9.200	2,545	-0.02(-0.25%)
Oct 31, 2023	9.310	9.310	9.223	9.223	10,899	-0.03(-0.29%)
Oct 27, 2023				9.250	1,398	-0.07(-0.80%)
Oct 26, 2023	9.550	9.550	9.325	9.325	3,937	-0.48(-4.87%)
Oct 25, 2023	9.803	9.803	9.803	9.803	3,284	-0.20(-2.02%)
Oct 19, 2023				10.01	1,047	-0.02(-0.25%)
Oct 18, 2023	10.06	10.08	10.03	10.03	25,470	-0.35(-3.37%)
Oct 17, 2023	10.38	10.38	10.37	10.38	6,528	+0.13(+1.27%)
Oct 13, 2023				10.25	10,886	+0.02(+0.20%)
Oct 12, 2023	10.23	10.23	10.23	10.23	4,548	+0.42(+4.28%)
Oct 11, 2023	9.810	9.810	9.810	9.810	10,335	+0.27(+2.80%)
Oct 10, 2023	9.543	9.543	9.543	9.543	1,859	+0.29(+3.12%)
Oct 06, 2023				9.254	185	+0.23(+2.59%)
Oct 03, 2023				9.020	2,796	-0.24(-2.59%)
Oct 02, 2023	9.250	9.265	9.250	9.260	1,778	+0.01(+0.11%)
Sep 28, 2023				9.250	10,364	+0.24(+2.66%)
Sep 26, 2023				9.010	3,480	-0.16(-1.74%)
Sep 25, 2023	9.160	9.185	9.170	9.170	12,669	-0.12(-1.29%)
Sep 21, 2023				9.290	686	-0.06(-0.64%)
Sep 20, 2023	9.350	9.350	9.350	9.350	1,058	+0.20(+2.21%)
Sep 19, 2023	9.205	9.205	9.145	9.148	2,879	-0.10(-1.10%)
Sep 18, 2023	9.150	9.250	9.150	9.250	5,418	-0.11(-1.18%)
Sep 15, 2023	9.360	9.360	9.360	9.360	5,792	-0.11(-1.16%)
Sep 14, 2023	9.470	9.470	9.470	9.470	3,351	+0.07(+0.74%)
Sep 11, 2023				9.400	9,359	+0.37(+4.10%)
Sep 08, 2023	9.030	9.030	9.030	9.030	5,529	-0.05(-0.55%)
Sep 06, 2023				9.080	5,155	-0.07(-0.77%)
Sep 05, 2023	9.150	9.150	8.710	9.150	5,418	-0.05(-0.54%)
Sep 01, 2023	9.200	9.200	9.200	9.200	215	+0.00(+0.05%)
Aug 31, 2023	9.195	9.195	9.195	9.195	19,796	-0.00(-0.05%)
Aug 30, 2023	9.150	9.200	9.150	9.200	550	+0.40(+4.56%)
Aug 28, 2023				8.799	0	+0.28(+3.27%)
Aug 25, 2023	8.520	8.520	8.520	8.520	500	+0.27(+3.27%)
Aug 24, 2023	8.250	8.250	8.250	8.250	604	-0.26(-3.06%)
Aug 23, 2023	8.510	8.510	8.370	8.510	1,550	-0.21(-2.46%)
Aug 18, 2023				8.725	46	-0.04(-0.51%)
Aug 17, 2023	8.754	8.800	8.754	8.770	1,862	-0.02(-0.23%)
Aug 16, 2023	8.600	8.850	8.600	8.790	2,920	+0.15(+1.74%)
Aug 15, 2023	8.250	8.667	8.250	8.640	3,091	-0.33(-3.68%)
Aug 14, 2023	8.620	8.980	8.580	8.970	8,363	+0.24(+2.75%)
Aug 11, 2023	8.730	8.730	8.730	8.730	111	+0.09(+1.04%)
Aug 10, 2023	8.735	8.735	8.566	8.640	1,317	+0.54(+6.67%)
Aug 08, 2023				8.100	0	-0.15(-1.82%)
Aug 04, 2023				8.250	1	+0.26(+3.25%)
Aug 02, 2023				7.990	10	-0.27(-3.27%)
Aug 01, 2023	8.090	8.260	8.090	8.260	1,025	+0.17(+2.08%)
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%)
May 01, 2023	5.850	5.950	5.850	5.950	510	+0.70(+13.33%)
Apr 27, 2023				5.250	0	+0.08(+1.65%)
Apr 26, 2023	5.180	5.230	5.150	5.165	2,534	-0.09(-1.81%)
Apr 25, 2023	5.200	5.260	5.200	5.260	1,690	-0.05(-0.90%)
Apr 24, 2023	5.228	5.353	5.228	5.308	3,650	-0.05(-0.88%)
Apr 21, 2023	5.345	5.355	5.345	5.355	10,590	-0.14(-2.64%)
Apr 20, 2023	5.500	5.500	5.500	5.500	318	-0.19(-3.34%)
Apr 19, 2023	5.680	5.690	5.590	5.690	3,300	+0.00(+0.00%)
Apr 18, 2023	5.690	5.690	5.690	5.690	200	-0.05(-0.87%)
Apr 17, 2023	5.680	5.800	5.680	5.740	981	+0.06(+1.06%)
Apr 14, 2023	5.668	5.692	5.630	5.680	3,847	-0.09(-1.56%)
Apr 13, 2023	5.730	5.770	5.730	5.770	12,060	-0.05(-0.77%)
Apr 12, 2023	5.780	5.815	5.760	5.815	1,842	-0.00(-0.09%)
Apr 11, 2023	5.895	5.895	5.820	5.820	2,090	-0.04(-0.76%)
Apr 10, 2023	5.727	5.864	5.727	5.864	2,567	+0.24(+4.18%)
Apr 06, 2023	5.620	5.629	5.620	5.629	756	-0.05(-0.87%)
Apr 05, 2023	5.720	5.720	5.678	5.678	609	-0.20(-3.43%)
Apr 04, 2023	5.880	5.880	5.880	5.880	450	-0.11(-1.84%)
Apr 03, 2023	6.021	6.021	5.990	5.990	1,350	-0.07(-1.16%)
Mar 31, 2023	6.060	6.060	6.060	6.060	210	+0.01(+0.17%)
Mar 30, 2023	6.110	6.160	6.030	6.050	1,700	+0.09(+1.43%)
Mar 29, 2023	6.010	6.010	5.958	5.965	2,050	+0.04(+0.75%)
Mar 28, 2023	5.870	5.980	5.870	5.920	2,430	+0.05(+0.86%)
Mar 27, 2023	5.870	5.870	5.870	5.870	750	+0.27(+4.82%)
Mar 24, 2023	5.600	5.970	5.600	5.600	1,059	-0.32(-5.41%)
Mar 23, 2023	6.000	6.000	5.920	5.920	1,130	-0.25(-4.05%)
Mar 22, 2023	6.170	6.170	6.170	6.170	309	+0.05(+0.82%)
Mar 20, 2023				6.120	10	-0.03(-0.49%)
Mar 17, 2023	6.155	6.155	6.150	6.150	651	-0.15(-2.38%)
Mar 16, 2023	6.190	6.300	6.190	6.300	880	+0.01(+0.24%)
Mar 15, 2023	6.170	6.285	6.162	6.285	2,296	-0.09(-1.48%)
Mar 14, 2023	6.390	6.390	6.380	6.380	442	+0.03(+0.53%)
Mar 13, 2023	6.346	6.346	6.346	6.346	250	+0.25(+4.03%)
Mar 10, 2023	6.100	6.350	6.100	6.100	1,481	-0.28(-4.39%)
Mar 09, 2023	6.660	6.660	6.380	6.380	3,093	-0.25(-3.77%)
Mar 08, 2023	6.680	6.680	6.630	6.630	452	-0.23(-3.35%)
Mar 07, 2023	6.968	6.968	6.860	6.860	425	-0.14(-2.00%)
Mar 06, 2023	7.042	7.042	6.992	7.000	1,456	-0.44(-5.91%)

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.