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
2023-12-29 10.03 10.42 10.03 10.42 0.0M
2023-12-28 10.07 10.21 10.07 10.21 0.0M
2023-12-27 10.35 10.35 10.33 10.33 0.0M
2023-12-26 9.87 10.24 9.87 10.24 0.0M
2023-12-22 10.30 10.33 10.30 10.33 0.0M
2023-12-21 10.24 10.24 10.24 10.24 0.0M
2023-12-20 10.50 10.50 10.24 10.24 0.0M
2023-12-15 10.46 10.46 10.46 10.46 0.0M
2023-12-14 10.24 10.80 10.24 10.80 0.0M
2023-12-13 10.03 10.24 10.03 10.24 0.0M
2023-12-12 10.10 10.10 9.95 9.95 0.0M
2023-12-11 10.04 10.04 10.04 10.04 0.0M
2023-12-08 10.23 10.23 10.23 10.23 0.0M
2023-12-07 10.30 10.33 10.30 10.33 0.0M
2023-12-06 10.31 10.31 10.25 10.29 0.0M
2023-12-05 10.37 10.37 10.37 10.37 0.0M
2023-12-04 10.40 10.50 10.39 10.50 0.0M
2023-11-30 9.60 9.60 9.51 9.51 0.0M
2023-11-28 9.82 9.91 9.82 9.91 0.0M
2023-11-27 9.92 9.92 9.92 9.92 0.0M
2023-11-24 10.26 10.26 10.26 10.26 0.0M
2023-11-22 10.09 10.17 10.09 10.13 0.0M
2023-11-21 10.14 10.14 10.14 10.14 0.0M
2023-11-17 10.06 10.06 10.06 10.06 0.0M
2023-11-16 10.03 10.05 9.90 9.90 0.0M
2023-11-15 9.82 10.10 9.82 10.10 0.0M
2023-11-14 10.00 10.00 9.82 9.82 0.0M
2023-11-13 9.90 9.90 9.90 9.90 0.0M
2023-11-10 9.52 9.78 9.52 9.78 0.0M
2023-11-09 10.10 10.11 9.80 9.80 0.0M
2023-11-08 9.46 9.50 9.46 9.50 0.0M
2023-11-06 9.69 9.69 9.48 9.48 0.0M
2023-11-03 9.73 9.73 9.62 9.62 0.0M
2023-11-02 9.40 9.61 9.40 9.61 0.0M
2023-11-01 9.20 9.20 9.20 9.20 0.0M
2023-10-31 9.31 9.31 9.22 9.22 0.0M
2023-10-27 9.26 9.26 9.21 9.25 0.0M
2023-10-26 9.46 9.55 9.33 9.33 0.0M
2023-10-25 9.80 9.80 9.80 9.80 0.0M
2023-10-19 10.01 10.01 10.01 10.01 0.0M
2023-10-18 10.06 10.08 10.03 10.03 0.0M
2023-10-17 10.39 10.39 10.37 10.38 0.0M
2023-10-13 10.25 10.25 10.25 10.25 0.0M
2023-10-12 10.23 10.23 10.23 10.23 0.0M
2023-10-11 9.81 9.81 9.81 9.81 0.0M
2023-10-10 9.54 9.54 9.54 9.54 0.0M
2023-10-06 9.25 9.25 9.25 9.25 0.0M
2023-10-03 9.02 9.02 9.02 9.02 0.0M
2023-10-02 9.25 9.27 9.25 9.26 0.0M
2023-09-28 9.27 9.27 9.24 9.25 0.0M
2023-09-26 9.09 9.11 9.01 9.01 0.0M
2023-09-25 9.16 9.23 9.16 9.17 0.0M
2023-09-21 9.29 9.29 9.29 9.29 0.0M
2023-09-20 9.35 9.35 9.35 9.35 0.0M
2023-09-19 9.21 9.21 9.15 9.15 0.0M
2023-09-18 9.15 9.25 9.15 9.25 0.0M
2023-09-15 9.36 9.36 9.36 9.36 0.0M
2023-09-14 9.47 9.47 9.47 9.47 0.0M
2023-09-11 9.39 9.40 9.39 9.40 0.0M
2023-09-08 9.03 9.03 9.03 9.03 0.0M
2023-09-06 9.08 9.08 9.08 9.08 0.0M
2023-09-05 8.72 9.15 8.71 9.15 0.0M
2023-09-01 9.20 9.20 9.20 9.20 0.0M
2023-08-31 9.20 9.20 9.20 9.20 0.0M
2023-08-30 9.15 9.20 9.15 9.20 0.0M
2023-08-28 8.75 8.80 8.75 8.80 0.0M
2023-08-25 8.52 8.52 8.52 8.52 0.0M
2023-08-24 8.25 8.25 8.25 8.25 0.0M
2023-08-23 8.37 8.51 8.37 8.51 0.0M
2023-08-18 8.60 8.73 8.60 8.73 0.0M
2023-08-17 8.75 8.80 8.75 8.77 0.0M
2023-08-16 8.60 8.85 8.60 8.79 0.0M
2023-08-15 8.25 8.67 8.25 8.64 0.0M
2023-08-14 8.72 8.98 8.58 8.97 0.0M
2023-08-11 8.73 8.73 8.73 8.73 0.0M
2023-08-10 8.74 8.74 8.57 8.64 0.0M
2023-08-08 8.10 8.10 8.10 8.10 0.0M
2023-08-04 8.35 8.35 8.25 8.25 0.0M
2023-08-02 8.00 8.00 7.99 7.99 0.0M
2023-08-01 8.09 8.26 8.09 8.26 0.0M
2023-07-31 8.06 8.10 8.06 8.09 0.0M
2023-07-27 8.25 8.26 8.21 8.26 0.0M
2023-07-26 8.26 8.26 8.25 8.25 0.0M
2023-07-25 8.33 8.33 8.33 8.33 0.0M
2023-07-24 8.40 8.40 8.40 8.40 0.0M
2023-07-21 8.55 8.55 8.55 8.55 0.0M
2023-07-19 8.59 8.63 8.50 8.50 0.0M
2023-07-18 8.39 8.64 8.38 8.54 0.0M
2023-07-17 8.28 8.34 8.28 8.31 0.0M
2023-07-14 8.34 8.34 8.34 8.34 0.0M
2023-07-13 8.42 8.42 8.42 8.42 0.0M
2023-07-12 8.45 8.45 8.45 8.45 0.0M
2023-07-11 8.35 8.35 8.30 8.30 0.0M
2023-07-10 8.22 8.22 8.22 8.22 0.0M
2023-07-07 8.17 8.17 8.17 8.17 0.0M
2023-07-06 8.42 8.50 8.39 8.39 0.0M
2023-07-05 8.68 8.68 8.68 8.68 0.0M
2023-07-03 8.87 8.87 8.87 8.87 0.0M
2023-06-30 8.40 8.44 8.40 8.42 0.0M
2023-06-29 8.11 8.11 8.11 8.11 0.0M
2023-06-27 8.22 8.22 7.80 7.99 0.0M
2023-06-26 7.92 7.92 7.65 7.90 0.0M
2023-06-23 7.43 8.00 7.43 7.99 0.0M
2023-06-22 7.38 7.43 7.38 7.43 0.0M
2023-06-21 7.08 7.10 7.08 7.10 0.0M
2023-06-16 7.00 7.00 7.00 7.00 0.0M
2023-06-15 7.20 7.20 7.11 7.11 0.0M
2023-06-13 6.96 6.96 6.96 6.96 0.0M
2023-06-08 6.90 6.90 6.89 6.89 0.0M
2023-06-07 6.32 7.03 6.32 6.95 0.0M
2023-06-06 6.64 6.69 6.64 6.66 0.0M
2023-06-05 6.76 6.76 6.73 6.73 0.0M
2023-06-02 6.73 6.73 6.73 6.73 0.0M
2023-06-01 6.60 6.77 6.60 6.74 0.0M
2023-05-31 6.37 6.47 6.37 6.47 0.0M
2023-05-30 6.61 6.61 6.42 6.42 0.0M
2023-05-26 6.63 6.71 6.63 6.71 0.0M
2023-05-25 6.68 6.68 6.54 6.54 0.0M
2023-05-24 6.65 6.65 6.57 6.57 0.0M
2023-05-23 7.13 7.13 7.04 7.04 0.0M
2023-05-19 6.84 6.84 6.84 6.84 0.0M
2023-05-18 6.79 6.79 6.79 6.79 0.0M
2023-05-17 7.14 7.14 7.14 7.14 0.0M
2023-05-16 7.00 7.00 6.97 6.97 0.0M
2023-05-15 7.19 7.23 7.16 7.23 0.0M
2023-05-12 7.57 7.57 6.97 6.97 0.0M
2023-05-11 7.41 7.66 7.41 7.65 0.0M
2023-05-10 7.36 7.36 6.55 6.58 0.0M
2023-05-09 7.85 7.85 7.41 7.41 0.0M
2023-05-08 7.75 8.01 7.75 8.00 0.0M
2023-05-05 6.75 7.62 6.75 7.52 0.0M
2023-05-04 6.07 6.81 6.07 6.74 0.0M
2023-05-03 5.84 5.84 5.82 5.83 0.0M
2023-05-02 5.85 5.85 5.70 5.78 0.0M
2023-05-01 5.85 5.95 5.85 5.95 0.0M
2023-04-27 5.25 5.32 5.25 5.25 0.0M
2023-04-26 5.18 5.23 5.15 5.17 0.0M
2023-04-25 5.20 5.26 5.20 5.26 0.0M
2023-04-24 5.23 5.35 5.23 5.31 0.0M
2023-04-21 5.35 5.36 5.35 5.36 0.0M
2023-04-20 5.50 5.50 5.50 5.50 0.0M
2023-04-19 5.68 5.69 5.59 5.69 0.0M
2023-04-18 5.69 5.69 5.69 5.69 0.0M
2023-04-17 5.68 5.80 5.68 5.74 0.0M
2023-04-14 5.67 5.69 5.63 5.68 0.0M
2023-04-13 5.73 5.77 5.73 5.77 0.0M
2023-04-12 5.78 5.82 5.76 5.82 0.0M
2023-04-11 5.90 5.90 5.82 5.82 0.0M
2023-04-10 5.73 5.87 5.73 5.87 0.0M
2023-04-06 5.62 5.63 5.62 5.63 0.0M
2023-04-05 5.72 5.72 5.68 5.68 0.0M
2023-04-04 5.88 5.88 5.88 5.88 0.0M
2023-04-03 6.02 6.02 5.99 5.99 0.0M
2023-03-31 6.06 6.06 6.06 6.06 0.0M
2023-03-30 6.11 6.16 6.03 6.05 0.0M
2023-03-29 6.01 6.01 5.96 5.97 0.0M
2023-03-28 5.87 5.98 5.87 5.92 0.0M
2023-03-27 5.87 5.87 5.87 5.87 0.0M
2023-03-24 5.97 5.97 5.60 5.60 0.0M
2023-03-23 6.00 6.00 5.92 5.92 0.0M
2023-03-22 6.17 6.17 6.17 6.17 0.0M
2023-03-20 6.27 6.27 6.12 6.12 0.0M
2023-03-17 6.16 6.16 6.15 6.15 0.0M
2023-03-16 6.19 6.30 6.19 6.30 0.0M
2023-03-15 6.30 6.30 6.16 6.29 0.0M
2023-03-14 6.39 6.39 6.38 6.38 0.0M
2023-03-13 6.35 6.35 6.35 6.35 0.0M
2023-03-10 6.35 6.35 6.10 6.10 0.0M
2023-03-09 6.66 6.66 6.38 6.38 0.0M
2023-03-08 6.68 6.68 6.63 6.63 0.0M
2023-03-07 6.97 6.97 6.86 6.86 0.0M
2023-03-06 7.04 7.04 6.99 7.00 0.0M
2023-03-03 7.44 7.44 7.43 7.44 0.0M
2023-02-28 6.71 6.71 6.69 6.69 0.0M
2023-02-27 7.10 7.10 6.99 6.99 0.0M
2023-02-23 7.42 7.46 7.42 7.46 0.0M
2023-02-22 7.85 7.85 7.85 7.85 0.0M
2023-02-21 7.89 7.89 7.87 7.87 0.0M
2023-02-16 8.45 8.45 8.40 8.40 0.0M
2023-02-14 8.32 8.32 8.32 8.32 0.0M
2023-02-10 8.19 8.41 8.16 8.33 0.0M
2023-02-09 8.20 8.34 8.20 8.34 0.0M
2023-02-07 8.26 8.27 8.25 8.27 0.0M
2023-02-03 8.72 8.72 8.72 8.72 0.0M
2023-02-02 8.27 8.36 8.27 8.36 0.0M
2023-01-31 8.10 8.10 8.10 8.10 0.0M
2023-01-30 8.25 8.25 8.08 8.10 0.0M
2023-01-27 8.44 8.44 8.44 8.44 0.0M
2023-01-26 8.18 8.18 8.16 8.17 0.0M
2023-01-25 8.00 8.00 8.00 8.00 0.0M
2023-01-24 8.29 8.29 8.29 8.29 0.0M
2023-01-23 8.37 8.38 8.37 8.38 0.0M
2023-01-19 8.20 8.20 8.15 8.15 0.0M
2023-01-18 8.43 8.44 8.40 8.40 0.0M
2023-01-17 8.49 8.52 8.47 8.52 0.0M
2023-01-13 8.27 8.27 8.24 8.26 0.0M
2023-01-12 8.31 8.31 8.31 8.31 0.0M
2023-01-11 8.68 8.68 8.46 8.46 0.0M
2023-01-10 8.22 8.60 8.22 8.60 0.0M
2023-01-09 8.59 8.72 8.59 8.65 0.0M
2023-01-04 7.25 7.34 7.25 7.34 0.0M
2023-01-03 6.95 6.95 6.78 6.78 0.0M