NFI Group Inc. (NFYEF)
OTCMKTS
· Delayed Price · Currency is USD
8.48
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
NFI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.69% | 10,571 |
| Apr 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 4.34% | 37,440 |
| Apr 23, 2025 | 8.20 | 8.21 | 8.19 | 8.19 | 8.19 | -1.27% | 22,060 |
| Apr 22, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 3.57% | 13,531 |
| Apr 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.06% | 27,424 |
| Apr 17, 2025 | 8.15 | 8.18 | 8.15 | 8.17 | 8.17 | 1.52% | 11,700 |
| Apr 16, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | -0.98% | 12,274 |
| Apr 15, 2025 | 7.82 | 8.13 | 7.82 | 8.13 | 8.13 | -1.33% | 8,755 |
| Apr 14, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 4.81% | 6,512 |
| Apr 11, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 13,491 |
| Apr 10, 2025 | 7.80 | 7.86 | 7.80 | 7.86 | 7.86 | -4.11% | 11,079 |
| Apr 9, 2025 | 7.45 | 8.20 | 7.45 | 8.20 | 8.20 | 11.10% | 13,828 |
| Apr 8, 2025 | 7.63 | 7.69 | 7.38 | 7.38 | 7.38 | -2.64% | 48,902 |
| Apr 7, 2025 | 6.99 | 7.58 | 6.99 | 7.58 | 7.58 | 2.57% | 24,874 |
| Apr 4, 2025 | 7.75 | 7.75 | 7.30 | 7.39 | 7.39 | -8.77% | 78,758 |
| Apr 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.46% | 2,529 |
| Apr 2, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 4,630 |
| Apr 1, 2025 | 8.35 | 8.35 | 8.22 | 8.22 | 8.22 | 0.12% | 26,820 |
| Mar 31, 2025 | 8.17 | 8.27 | 8.14 | 8.21 | 8.21 | 0.24% | 14,574 |
| Mar 28, 2025 | 8.16 | 8.19 | 8.16 | 8.19 | 8.19 | -3.53% | 11,856 |
| Mar 27, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 9,268 |
| Mar 26, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -2.53% | 8,815 |
| Mar 25, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 3,961 |
| Mar 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.02% | 18,297 |
| Mar 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.23% | 26,051 |
| Mar 20, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.67% | 35,999 |
| Mar 19, 2025 | 9.05 | 9.05 | 8.97 | 8.97 | 8.97 | -3.44% | 30,600 |
| Mar 18, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 50,688 |
| Mar 17, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.97% | 72,244 |
| Mar 14, 2025 | 7.70 | 9.67 | 7.70 | 9.38 | 9.38 | 24.75% | 46,188 |
| Mar 13, 2025 | 7.49 | 7.55 | 7.44 | 7.52 | 7.52 | -1.79% | 46,873 |
| Mar 12, 2025 | 7.53 | 7.66 | 7.52 | 7.66 | 7.66 | 2.50% | 41,735 |
| Mar 11, 2025 | 7.41 | 7.47 | 7.21 | 7.47 | 7.47 | 2.05% | 2,266 |
| Mar 10, 2025 | 7.73 | 7.73 | 7.21 | 7.32 | 7.32 | -7.81% | 20,337 |
| Mar 7, 2025 | 7.96 | 7.96 | 7.94 | 7.94 | 7.94 | -1.31% | 9,250 |
| Mar 6, 2025 | 8.17 | 8.34 | 8.02 | 8.05 | 8.05 | 1.78% | 91,818 |
| Mar 5, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 4.40% | 41,812 |
| Mar 4, 2025 | 7.54 | 7.57 | 7.52 | 7.57 | 7.57 | -2.94% | 16,992 |
| Mar 3, 2025 | 8.08 | 8.08 | 7.80 | 7.80 | 7.80 | -2.62% | 58,905 |
| Feb 28, 2025 | 8.04 | 8.06 | 7.83 | 8.01 | 8.01 | -2.08% | 236,588 |
| Feb 27, 2025 | 8.12 | 8.24 | 8.12 | 8.18 | 8.18 | -0.61% | 38,792 |
| Feb 26, 2025 | 8.27 | 8.29 | 8.23 | 8.23 | 8.23 | 4.31% | 48,073 |
| Feb 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 44,143 |
| Feb 24, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 71,409 |
| Feb 21, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 35,471 |
| Feb 20, 2025 | 7.70 | 7.89 | 7.70 | 7.89 | 7.89 | -0.52% | 9,949 |
| Feb 19, 2025 | 7.81 | 7.93 | 7.81 | 7.93 | 7.93 | -0.86% | 1,252 |
| Feb 18, 2025 | 7.88 | 8.58 | 7.88 | 8.00 | 8.00 | -1.30% | 67,632 |
| Feb 14, 2025 | 7.72 | 8.11 | 7.72 | 8.11 | 8.11 | 15.21% | 18,088 |
| Feb 13, 2025 | 7.04 | 7.04 | 7.02 | 7.04 | 7.04 | 0.79% | 49,236 |