Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.00	10.00	9.520	9.565	6,493	-0.51(-5.01%)
May 27, 2022	9.790	10.18	9.790	10.07	963	-0.24(-2.33%)
May 26, 2022	10.40	10.41	10.31	10.31	1,301	-0.06(-0.58%)
May 25, 2022	10.37	10.37	10.37	10.37	100	+0.37(+3.70%)
May 23, 2022				10.00	27	-0.11(-1.09%)
May 20, 2022	10.38	10.48	10.06	10.11	1,961	-0.23(-2.27%)
May 19, 2022	10.35	10.35	10.35	10.35	408	-0.05(-0.53%)
May 18, 2022	10.30	10.41	10.30	10.40	1,808	-0.16(-1.52%)
May 17, 2022	10.65	10.80	10.44	10.56	4,302	+0.13(+1.25%)
May 16, 2022	10.48	10.50	10.25	10.43	4,051	+0.50(+5.04%)
May 13, 2022	10.00	10.00	9.926	9.930	5,362	+0.27(+2.77%)
May 12, 2022	9.710	9.780	9.662	9.662	1,210	+0.33(+3.56%)
May 11, 2022	9.565	9.708	9.330	9.330	3,818	-0.17(-1.79%)
May 10, 2022	9.480	9.500	9.075	9.500	2,283	+0.07(+0.74%)
May 09, 2022	9.060	9.430	9.020	9.430	5,735	+0.23(+2.50%)
May 06, 2022	9.510	9.510	9.200	9.200	3,106	+0.10(+1.10%)
May 05, 2022	8.660	9.100	8.630	9.100	632	+0.37(+4.24%)
May 04, 2022	8.460	8.760	8.460	8.730	1,994	+0.17(+1.99%)
May 03, 2022	8.626	8.770	8.160	8.560	2,915	-0.18(-2.09%)
May 02, 2022	9.070	9.110	8.690	8.743	5,052	-0.78(-8.16%)
Apr 29, 2022	10.00	10.05	8.180	9.520	19,096	-1.36(-12.53%)
Apr 28, 2022	10.68	10.88	10.68	10.88	3,320	+0.21(+2.00%)
Apr 27, 2022	10.74	10.74	10.67	10.67	1,845	-0.18(-1.65%)
Apr 26, 2022	11.09	11.17	10.82	10.85	5,514	-0.74(-6.38%)
Apr 22, 2022				11.59	64	-0.57(-4.69%)
Apr 21, 2022	12.23	12.23	12.16	12.16	836	-0.44(-3.50%)
Apr 20, 2022	12.50	12.60	12.45	12.60	4,445	+0.37(+3.03%)
Apr 19, 2022	12.25	12.25	12.00	12.23	2,540	+0.01(+0.08%)
Apr 18, 2022	11.99	12.22	11.99	12.22	857	+0.64(+5.53%)
Apr 14, 2022	11.69	11.69	11.58	11.58	1,251	-0.21(-1.79%)
Apr 13, 2022	11.79	11.79	11.79	11.79	304	+0.21(+1.82%)
Apr 12, 2022	11.88	11.88	11.58	11.58	932	-0.25(-2.11%)
Apr 11, 2022	11.85	12.00	11.80	11.83	1,125	-0.12(-1.01%)
Apr 08, 2022	12.02	12.02	11.88	11.95	551	-0.02(-0.13%)
Apr 07, 2022	11.95	11.97	11.93	11.97	1,507	-0.46(-3.73%)
Apr 05, 2022				12.43	168	-0.07(-0.59%)
Apr 04, 2022	12.27	12.50	12.27	12.50	367	+0.11(+0.92%)
Apr 01, 2022	12.64	12.64	12.39	12.39	645	-0.36(-2.82%)
Mar 31, 2022	12.94	12.94	12.75	12.75	5,915	-0.32(-2.45%)
Mar 30, 2022	13.17	13.17	13.07	13.07	1,304	-0.52(-3.83%)
Mar 29, 2022	13.50	13.74	13.50	13.59	576	+0.68(+5.27%)
Mar 28, 2022	13.13	13.13	12.91	12.91	2,165	-0.13(-1.01%)
Mar 25, 2022	13.04	13.04	13.04	13.04	280	+0.04(+0.32%)
Mar 24, 2022	13.13	13.19	13.00	13.00	775	-0.13(-1.03%)
Mar 23, 2022	13.15	13.17	13.13	13.13	906	+0.44(+3.50%)
Mar 22, 2022	12.79	12.79	12.69	12.69	315	+0.13(+1.04%)
Mar 21, 2022	12.84	12.85	12.20	12.56	6,852	-0.24(-1.88%)
Mar 18, 2022	11.64	12.81	11.64	12.80	3,280	+0.51(+4.15%)
Mar 17, 2022	11.95	12.29	11.84	12.29	2,945	+0.66(+5.67%)
Mar 16, 2022	11.23	11.76	11.16	11.63	5,965	+0.71(+6.50%)
Mar 15, 2022	10.54	10.92	10.54	10.92	2,328	+0.13(+1.20%)
Mar 14, 2022	11.77	11.77	10.79	10.79	25,795	-1.12(-9.40%)
Mar 11, 2022	11.74	12.14	11.52	11.91	2,996	+0.17(+1.45%)
Mar 10, 2022	12.66	12.66	11.66	11.74	18,386	-3.36(-22.25%)
Mar 09, 2022	14.70	15.10	14.70	15.10	260	+0.90(+6.34%)
Mar 08, 2022	14.20	14.20	13.90	14.20	2,200	+0.35(+2.53%)
Mar 07, 2022	13.88	13.88	13.85	13.85	365	+0.05(+0.36%)
Mar 04, 2022	13.79	13.80	13.79	13.80	449	-0.43(-3.02%)
Mar 03, 2022	14.53	14.56	14.22	14.23	9,309	-0.44(-3.00%)
Mar 02, 2022	14.67	14.67	14.67	14.67	936	+0.39(+2.73%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nfi Group Inc (OP: NFYEF )

Historical Prices