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 (%)
May 21, 2024 11.61 982 -0.21(-1.78%)
May 17, 2024 11.82 44 +0.52(+4.57%)
May 16, 2024 11.27 11.30 11.27 11.30 6,437 -0.34(-2.93%)
May 15, 2024 11.50 11.70 11.50 11.64 4,234 +0.14(+1.25%)
May 14, 2024 11.13 11.50 11.04 11.50 12,924 +0.43(+3.88%)
May 13, 2024 11.00 11.07 10.81 11.07 9,987 +0.26(+2.41%)
May 10, 2024 10.42 10.81 10.41 10.81 22,412 +0.84(+8.43%)
May 09, 2024 9.720 9.970 9.720 9.970 33,800 +0.28(+2.89%)
May 08, 2024 9.700 9.700 9.690 9.690 3,757 +0.00(+0.00%)
May 07, 2024 9.860 9.860 9.690 9.690 17,977 -0.09(-0.92%)
May 06, 2024 9.970 9.970 9.750 9.780 8,499 +0.33(+3.49%)
May 03, 2024 9.100 9.450 8.950 9.450 64,880 +1.25(+15.24%)
May 02, 2024 8.210 8.210 8.200 8.200 2,300 +0.00(+0.00%)
May 01, 2024 8.140 8.200 8.140 8.200 6,699 -0.06(-0.73%)
Apr 29, 2024 8.260 3,604 +0.09(+1.10%)
Apr 26, 2024 7.780 8.190 7.780 8.170 1,671 -0.21(-2.51%)
Apr 24, 2024 8.380 100 +0.18(+2.20%)
Apr 23, 2024 8.190 8.200 8.190 8.200 4,025 +0.06(+0.72%)
Apr 18, 2024 8.141 2,227 +0.08(+1.02%)
Apr 17, 2024 8.460 8.460 8.056 8.059 12,443 +0.16(+2.01%)
Apr 16, 2024 8.040 8.040 7.900 7.900 2,123 -0.24(-2.95%)
Apr 15, 2024 8.140 8.140 8.080 8.140 6,288 -0.01(-0.12%)
Apr 12, 2024 8.390 8.470 8.150 8.150 5,375 -0.33(-3.89%)
Apr 11, 2024 8.460 8.480 8.450 8.480 3,100 -0.30(-3.42%)
Apr 09, 2024 8.780 2,501 -0.06(-0.68%)
Apr 08, 2024 8.864 8.980 8.840 8.840 6,917 -0.41(-4.43%)
Apr 04, 2024 9.250 1,518 +0.00(+0.00%)
Apr 03, 2024 9.250 9.250 9.250 9.250 1,100 -0.27(-2.88%)
Apr 01, 2024 9.524 977 -0.12(-1.25%)
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%)
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%)
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.