NFI Group

NFI
🏛️ usa →
11.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.90 15.90 15.75 15.86 0.0M
2021-12-30 15.80 16.00 15.80 15.89 0.0M
2021-12-29 15.55 15.75 15.51 15.70 0.0M
2021-12-28 17.00 17.00 16.17 16.17 0.0M
2021-12-27 17.74 17.74 15.95 16.64 0.0M
2021-12-23 16.18 16.18 15.37 15.77 0.0M
2021-12-22 15.17 15.30 15.17 15.30 0.0M
2021-12-21 14.99 15.11 14.96 15.11 0.0M
2021-12-20 14.35 14.55 14.30 14.47 0.0M
2021-12-17 14.04 14.94 14.04 14.76 0.0M
2021-12-16 15.29 15.29 14.89 14.93 0.0M
2021-12-15 15.40 15.40 14.85 15.31 0.0M
2021-12-14 16.00 16.00 15.53 15.66 0.0M
2021-12-13 16.40 16.40 15.81 15.97 0.0M
2021-12-10 16.29 16.31 16.23 16.31 0.0M
2021-12-09 17.10 17.10 16.18 16.35 0.0M
2021-12-08 17.00 17.05 16.95 17.03 0.0M
2021-12-07 16.40 16.85 16.40 16.77 0.0M
2021-12-06 16.23 16.30 16.23 16.23 0.0M
2021-12-03 15.77 15.82 15.73 15.80 0.0M
2021-12-02 16.22 16.22 15.76 16.06 0.0M
2021-12-01 16.25 16.55 15.91 15.91 0.0M
2021-11-30 16.32 16.32 15.65 16.09 0.0M
2021-11-29 16.39 16.54 16.38 16.43 0.0M
2021-11-26 16.99 16.99 16.75 16.75 0.0M
2021-11-24 17.17 17.32 17.17 17.32 0.0M
2021-11-23 17.61 17.61 17.17 17.17 0.0M
2021-11-22 17.74 17.74 17.58 17.59 0.0M
2021-11-19 17.95 17.95 17.68 17.73 0.0M
2021-11-18 18.35 18.35 18.00 18.01 0.0M
2021-11-17 18.56 18.56 18.14 18.25 0.0M
2021-11-16 19.00 19.06 18.35 18.54 0.0M
2021-11-15 21.24 21.24 20.00 20.00 0.0M
2021-11-11 20.35 20.35 20.35 20.35 0.0M
2021-11-10 20.54 20.54 20.05 20.05 0.0M
2021-11-09 20.73 20.73 20.73 20.73 0.0M
2021-11-08 20.00 21.00 20.00 20.71 0.0M
2021-11-05 20.11 20.11 20.10 20.10 0.0M
2021-11-04 20.14 20.15 20.14 20.15 0.0M
2021-11-03 20.55 20.60 20.37 20.37 0.0M
2021-11-02 20.10 20.10 19.83 19.83 0.0M
2021-11-01 20.51 20.66 20.21 20.21 0.0M
2021-10-29 19.97 20.26 19.97 20.26 0.0M
2021-10-28 19.26 19.72 19.26 19.64 0.0M
2021-10-27 20.48 20.48 19.49 19.49 0.0M
2021-10-26 19.87 20.04 19.67 19.67 0.0M
2021-10-25 19.15 19.54 19.15 19.31 0.0M
2021-10-22 18.93 18.93 18.93 18.93 0.0M
2021-10-21 19.52 19.52 19.01 19.01 0.0M
2021-10-20 19.65 19.65 19.49 19.51 0.0M
2021-10-19 18.93 18.95 18.93 18.95 0.0M
2021-10-18 19.07 19.07 19.00 19.00 0.0M
2021-10-15 19.18 19.18 19.07 19.07 0.0M
2021-10-14 19.06 19.06 19.06 19.06 0.0M
2021-10-13 18.93 18.93 18.93 18.93 0.0M
2021-10-12 18.83 18.87 18.82 18.86 0.0M
2021-10-11 16.88 18.84 16.20 18.84 0.0M
2021-10-08 18.82 18.82 18.82 18.82 0.0M
2021-10-07 18.71 18.79 18.68 18.68 0.0M
2021-10-06 18.32 18.35 18.32 18.35 0.0M
2021-10-05 18.32 18.70 18.31 18.70 0.0M
2021-10-04 18.76 18.76 18.36 18.36 0.0M
2021-10-01 18.65 18.85 18.37 18.73 0.0M
2021-09-30 18.90 18.95 18.78 18.95 0.0M
2021-09-29 19.05 19.05 18.66 18.66 0.0M
2021-09-28 19.01 19.18 18.59 18.89 0.0M
2021-09-27 18.83 19.72 18.63 19.35 0.0M
2021-09-24 19.19 19.40 18.97 19.00 0.0M
2021-09-23 19.20 19.52 19.20 19.40 0.0M
2021-09-22 17.92 19.08 17.92 18.77 0.0M
2021-09-21 18.27 18.54 17.81 18.02 0.0M
2021-09-20 19.75 20.00 17.65 17.75 0.0M
2021-09-17 23.44 23.44 23.21 23.35 0.0M
2021-09-16 22.99 23.63 22.99 23.63 0.0M
2021-09-15 23.00 23.14 23.00 23.14 0.0M
2021-09-14 22.71 22.82 22.71 22.82 0.0M
2021-09-13 24.42 24.42 22.96 23.17 0.0M
2021-09-10 23.51 23.51 23.51 23.51 0.0M
2021-09-09 23.68 23.70 23.50 23.50 0.0M
2021-09-08 23.18 24.15 23.18 24.15 0.0M
2021-09-03 24.70 24.76 24.70 24.76 0.0M
2021-09-02 24.87 24.93 24.87 24.90 0.0M
2021-09-01 24.19 24.72 24.19 24.72 0.0M
2021-08-31 24.18 24.18 24.18 24.18 0.0M
2021-08-30 23.97 24.16 23.31 24.16 0.0M
2021-08-27 24.67 25.05 24.67 24.99 0.0M
2021-08-26 24.66 24.84 24.43 24.43 0.0M
2021-08-25 24.57 24.73 24.55 24.73 0.0M
2021-08-24 24.55 24.55 24.55 24.55 0.0M
2021-08-23 24.29 24.29 24.24 24.24 0.0M
2021-08-20 23.47 23.76 23.45 23.76 0.0M
2021-08-19 24.25 24.25 23.45 23.45 0.0M
2021-08-18 24.26 25.01 24.26 25.01 0.0M
2021-08-17 23.88 23.88 23.58 23.82 0.0M
2021-08-16 23.70 23.87 23.70 23.87 0.0M
2021-08-13 24.10 24.13 24.10 24.13 0.0M
2021-08-12 24.01 24.51 23.90 24.51 0.0M
2021-08-11 23.62 24.29 23.50 24.29 0.0M
2021-08-10 23.18 23.21 23.18 23.21 0.0M
2021-08-09 22.82 23.17 22.82 23.17 0.0M
2021-08-06 22.86 22.95 22.86 22.95 0.0M
2021-08-05 23.75 23.76 22.97 23.24 0.0M
2021-08-04 22.68 23.49 22.68 23.49 0.0M
2021-08-03 21.67 21.72 21.67 21.72 0.0M
2021-08-02 20.12 20.93 20.12 20.90 0.0M
2021-07-30 21.93 22.05 21.74 21.74 0.0M
2021-07-29 22.13 22.13 21.92 21.92 0.0M
2021-07-28 21.66 21.66 21.36 21.36 0.0M
2021-07-27 21.68 21.68 21.43 21.47 0.0M
2021-07-26 21.49 21.80 21.49 21.80 0.0M
2021-07-23 22.29 22.29 21.24 21.65 0.0M
2021-07-22 22.64 22.67 22.61 22.67 0.0M
2021-07-21 22.24 22.56 22.08 22.56 0.0M
2021-07-20 21.88 21.88 21.82 21.82 0.0M
2021-07-19 20.95 20.97 20.44 20.97 0.0M
2021-07-16 21.67 21.67 21.45 21.45 0.0M
2021-07-15 21.80 22.00 21.80 21.81 0.0M
2021-07-14 22.24 22.34 22.24 22.34 0.0M
2021-07-13 22.26 22.87 22.26 22.55 0.0M
2021-07-12 22.73 23.52 22.73 23.52 0.0M
2021-07-09 22.80 22.93 22.80 22.93 0.0M
2021-07-08 21.70 22.29 21.70 22.13 0.0M
2021-07-07 22.05 22.28 21.88 22.28 0.0M
2021-07-06 22.40 22.40 22.33 22.33 0.0M
2021-07-02 22.67 22.67 22.32 22.46 0.0M
2021-06-30 22.67 22.86 22.67 22.75 0.0M
2021-06-29 22.43 22.66 22.07 22.19 0.0M
2021-06-28 22.67 23.11 22.47 23.01 0.0M
2021-06-25 22.74 22.88 22.64 22.85 0.0M
2021-06-24 21.90 22.66 21.90 22.28 0.0M
2021-06-23 21.47 21.47 21.37 21.37 0.0M
2021-06-22 20.95 21.33 20.95 21.29 0.0M
2021-06-21 21.67 21.67 20.61 20.79 0.0M
2021-06-18 20.83 20.94 20.44 20.44 0.0M
2021-06-17 21.64 21.64 21.04 21.04 0.0M
2021-06-16 21.70 21.70 21.70 21.70 0.0M
2021-06-15 20.50 21.61 20.50 21.61 0.0M
2021-06-14 21.69 21.69 21.59 21.61 0.0M
2021-06-11 21.97 21.97 21.85 21.85 0.0M
2021-06-10 22.28 22.30 22.22 22.22 0.0M
2021-06-09 22.14 22.14 21.99 21.99 0.0M
2021-06-08 21.89 22.26 21.82 22.22 0.0M
2021-06-07 22.81 22.81 21.84 21.86 0.0M
2021-06-04 21.64 21.72 21.61 21.61 0.0M
2021-06-03 21.59 21.69 21.59 21.69 0.0M
2021-06-02 21.70 21.71 21.66 21.66 0.0M
2021-06-01 21.94 21.99 21.90 21.94 0.0M
2021-05-28 21.37 21.48 21.26 21.29 0.0M
2021-05-27 21.32 21.54 21.32 21.54 0.0M
2021-05-26 20.66 21.14 20.66 21.14 0.0M
2021-05-25 20.52 20.54 20.48 20.54 0.0M
2021-05-24 22.47 22.47 20.05 21.24 0.0M
2021-05-21 21.25 21.25 20.94 20.94 0.0M
2021-05-20 21.10 21.22 21.09 21.09 0.0M
2021-05-19 19.93 20.96 19.93 20.96 0.0M
2021-05-18 20.82 21.48 20.82 21.19 0.0M
2021-05-17 20.66 20.66 20.53 20.53 0.0M
2021-05-14 20.68 21.00 20.60 20.94 0.0M
2021-05-13 21.01 21.01 20.23 20.33 0.0M
2021-05-12 20.46 20.51 20.05 20.42 0.0M
2021-05-11 20.89 20.89 20.14 20.45 0.0M
2021-05-10 21.12 21.37 20.79 21.06 0.0M
2021-05-07 21.80 21.84 21.00 21.00 0.0M
2021-05-06 21.79 21.92 21.73 21.79 0.0M
2021-05-05 22.77 22.84 22.52 22.52 0.0M
2021-05-04 22.75 22.75 22.31 22.60 0.0M
2021-05-03 22.75 22.92 22.75 22.92 0.0M
2021-04-30 22.38 22.77 22.38 22.46 0.0M
2021-04-29 22.57 22.64 22.42 22.64 0.0M
2021-04-28 22.76 22.98 22.69 22.69 0.0M
2021-04-27 22.68 22.68 22.35 22.64 0.0M
2021-04-26 22.60 23.15 22.42 23.15 0.0M
2021-04-23 22.12 22.76 22.12 22.48 0.0M
2021-04-22 21.50 21.92 21.50 21.82 0.0M
2021-04-21 21.60 21.82 21.60 21.78 0.0M
2021-04-20 22.08 22.08 21.22 21.30 0.0M
2021-04-19 22.97 22.97 22.42 22.42 0.0M
2021-04-16 22.80 22.89 22.67 22.88 0.0M
2021-04-15 22.78 22.84 22.77 22.84 0.0M
2021-04-14 22.76 23.17 22.76 23.16 0.0M
2021-04-13 22.84 22.84 22.32 22.40 0.0M
2021-04-12 23.10 23.16 22.87 23.07 0.0M
2021-04-09 23.23 23.30 23.23 23.28 0.0M
2021-04-08 22.94 23.03 22.90 22.95 0.0M
2021-04-07 22.85 22.97 22.85 22.97 0.0M
2021-04-06 22.95 23.83 22.87 23.83 0.0M
2021-04-05 24.55 24.55 23.15 23.17 0.0M
2021-04-01 22.72 23.00 22.62 22.96 0.0M
2021-03-31 22.45 22.82 22.30 22.35 0.0M
2021-03-30 20.01 21.67 20.01 21.67 0.0M
2021-03-29 21.10 21.39 21.04 21.15 0.0M
2021-03-26 20.60 21.58 20.60 21.33 0.0M
2021-03-25 21.50 21.62 21.35 21.46 0.0M
2021-03-24 21.79 21.80 21.64 21.64 0.0M
2021-03-23 22.51 22.51 21.97 21.97 0.0M
2021-03-22 21.88 23.00 21.88 22.57 0.0M
2021-03-19 22.41 22.88 22.38 22.86 0.0M
2021-03-18 22.88 23.16 22.74 22.74 0.0M
2021-03-17 23.11 23.30 23.11 23.21 0.0M
2021-03-16 23.85 24.00 23.41 23.41 0.0M
2021-03-15 24.10 24.43 23.92 23.92 0.0M
2021-03-12 24.19 24.50 24.19 24.50 0.0M
2021-03-11 24.13 24.14 23.82 24.14 0.0M
2021-03-10 25.00 25.00 24.01 24.01 0.0M
2021-03-09 23.49 24.78 23.49 24.55 0.0M
2021-03-08 22.88 23.60 22.88 23.58 0.0M
2021-03-05 21.55 22.19 20.97 22.19 0.0M
2021-03-04 22.34 22.91 21.65 21.65 0.0M
2021-03-03 22.47 22.94 22.47 22.84 0.0M
2021-03-02 22.50 22.50 21.75 21.77 0.0M
2021-03-01 23.25 23.28 22.90 22.92 0.0M
2021-02-26 22.64 23.12 22.26 23.06 0.0M
2021-02-25 22.68 22.68 22.38 22.38 0.0M
2021-02-24 22.35 22.90 22.35 22.90 0.0M
2021-02-23 22.09 22.41 22.03 22.32 0.0M
2021-02-22 21.53 22.71 21.53 22.59 0.0M
2021-02-19 22.74 22.74 22.69 22.71 0.0M
2021-02-18 21.67 22.50 21.33 22.38 0.0M
2021-02-17 22.71 22.71 22.12 22.59 0.0M
2021-02-16 22.72 22.74 22.37 22.50 0.0M
2021-02-12 23.47 23.47 22.17 22.34 0.0M
2021-02-11 22.75 22.75 22.29 22.29 0.0M
2021-02-10 22.80 23.09 22.60 22.60 0.0M
2021-02-09 21.95 23.22 21.95 22.85 0.0M
2021-02-08 23.62 23.62 22.88 23.09 0.0M
2021-02-05 23.31 23.31 22.66 22.76 0.0M
2021-02-04 23.86 23.86 22.40 22.86 0.0M
2021-02-03 24.64 24.64 24.00 24.05 0.0M
2021-02-02 24.10 24.65 23.76 24.64 0.0M
2021-02-01 22.50 22.95 22.21 22.83 0.0M
2021-01-29 24.01 24.01 21.70 22.07 0.0M
2021-01-28 22.87 23.40 22.57 22.94 0.0M
2021-01-27 24.00 24.00 22.87 22.87 0.0M
2021-01-26 25.20 25.20 23.84 24.47 0.0M
2021-01-25 23.75 25.09 23.50 25.02 0.0M
2021-01-22 23.88 23.88 23.46 23.66 0.0M
2021-01-21 24.84 24.86 24.41 24.41 0.0M
2021-01-20 23.99 25.00 23.99 24.82 0.0M
2021-01-19 25.20 25.20 24.69 25.17 0.0M
2021-01-15 24.97 25.12 24.50 24.87 0.0M
2021-01-14 25.73 25.73 23.55 25.22 0.0M
2021-01-13 24.63 25.04 24.04 24.77 0.0M
2021-01-12 24.00 25.43 23.80 24.62 0.0M
2021-01-11 20.86 22.63 19.90 22.62 0.0M
2021-01-08 20.02 20.12 19.72 19.91 0.0M
2021-01-07 19.00 20.56 19.00 20.52 0.0M
2021-01-06 19.47 19.72 19.47 19.70 0.0M
2021-01-05 18.30 18.89 18.30 18.85 0.0M
2021-01-04 18.97 18.98 17.95 17.95 0.0M