Nfi Group Inc (OP: NFYEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	11.73	11.87	11.73	11.87	3,552	+0.17(+1.45%)
Oct 29, 2024	11.70	11.70	11.69	11.70	11,474	-0.19(-1.60%)
Oct 28, 2024	11.81	11.94	11.81	11.89	16,954	+0.13(+1.10%)
Oct 25, 2024	11.80	11.80	11.75	11.76	3,209	-0.11(-0.92%)
Oct 24, 2024	11.86	11.87	11.86	11.87	5,311	-0.08(-0.67%)
Oct 23, 2024	11.95	11.95	11.95	11.95	9,150	-0.24(-1.97%)
Oct 22, 2024	12.14	12.19	12.02	12.19	3,395	-0.02(-0.16%)
Oct 21, 2024	12.48	12.48	12.21	12.21	4,581	-0.25(-2.01%)
Oct 17, 2024				12.46	9,664	-0.29(-2.27%)
Oct 15, 2024				12.75	17,257	-0.03(-0.20%)
Oct 14, 2024	12.54	12.78	12.54	12.78	901	+0.01(+0.05%)
Oct 11, 2024	12.90	12.90	12.69	12.77	1,850	+0.09(+0.70%)
Oct 10, 2024	12.71	12.71	12.68	12.68	576,955	+0.02(+0.16%)
Oct 09, 2024	12.27	12.66	12.27	12.66	6,908	+0.03(+0.27%)
Oct 08, 2024	12.58	12.63	12.31	12.63	26,831	-0.10(-0.81%)
Oct 07, 2024	13.04	13.04	12.73	12.73	4,796	-0.04(-0.31%)
Oct 04, 2024	12.87	12.87	12.77	12.77	30,660	-0.10(-0.78%)
Oct 03, 2024	13.00	13.00	12.87	12.87	43,068	-0.44(-3.27%)
Sep 30, 2024				13.30	123	-0.71(-5.10%)
Sep 27, 2024	13.98	14.02	13.95	14.02	8,507	+0.09(+0.65%)
Sep 25, 2024				13.93	20,783	-0.09(-0.64%)
Sep 23, 2024				14.02	20,862	+0.04(+0.29%)
Sep 20, 2024	13.81	13.98	13.81	13.98	34,205	+0.21(+1.54%)
Sep 19, 2024	13.77	13.77	13.77	13.77	8,245	+0.14(+1.01%)
Sep 18, 2024	14.70	14.70	13.58	13.63	21,621	+0.58(+4.44%)
Sep 17, 2024	13.05	13.05	13.05	13.05	11,511	-0.33(-2.47%)
Sep 16, 2024	13.63	13.72	13.18	13.38	15,840	-0.36(-2.62%)
Sep 13, 2024	13.70	13.89	13.70	13.74	33,509	+0.35(+2.61%)
Sep 12, 2024	13.39	13.39	13.20	13.39	4,555	-0.08(-0.59%)
Sep 11, 2024	13.15	13.56	13.14	13.47	15,108	+0.06(+0.41%)
Sep 09, 2024				13.41	30,887	-0.12(-0.85%)
Sep 06, 2024	13.74	13.74	13.15	13.53	5,789	-0.44(-3.15%)
Sep 05, 2024	13.97	13.97	13.97	13.97	1,961	+0.16(+1.16%)
Sep 04, 2024	13.81	13.81	13.81	13.81	16,404	-0.49(-3.43%)
Sep 03, 2024	14.30	14.30	14.30	14.30	1,469	-0.08(-0.56%)
Aug 30, 2024	14.28	14.38	14.27	14.38	6,549	+0.29(+2.06%)
Aug 29, 2024	14.09	14.09	14.09	14.09	1,373	+0.19(+1.33%)
Aug 28, 2024	13.98	14.16	13.90	13.90	6,013	-0.19(-1.31%)
Aug 27, 2024	14.00	14.10	14.00	14.09	14,067	-0.07(-0.53%)
Aug 26, 2024	14.15	14.16	14.15	14.16	2,981	-0.07(-0.46%)
Aug 23, 2024	14.20	14.30	14.20	14.23	14,558	+0.12(+0.85%)
Aug 22, 2024	14.11	14.11	14.11	14.11	7,519	+0.26(+1.91%)
Aug 19, 2024				13.85	10,240	+0.46(+3.48%)
Aug 16, 2024	13.15	13.38	13.15	13.38	1,195	-0.00(-0.04%)
Aug 15, 2024	13.33	13.38	13.33	13.38	5,174	+0.19(+1.43%)
Aug 13, 2024				13.20	13,532	-0.29(-2.18%)
Aug 12, 2024	13.45	13.57	13.45	13.49	4,339	-0.40(-2.88%)
Aug 09, 2024	13.89	13.89	13.89	13.89	6,564	-0.05(-0.36%)
Aug 08, 2024	13.94	13.94	13.94	13.94	10,777	+0.35(+2.58%)
Aug 07, 2024	13.72	13.72	13.59	13.59	34,152	-0.19(-1.38%)
Aug 06, 2024	13.56	13.78	13.54	13.78	29,138	+0.42(+3.18%)
Aug 05, 2024	13.15	13.36	13.15	13.36	1,150	-0.08(-0.63%)
Aug 02, 2024	13.51	13.52	12.92	13.44	18,741	-0.06(-0.44%)

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.