Find a quote
NFI GROUP INC
13.91 Down -0.15 (-1.08 %)
Delayed : 2025/10/24 08:15:41
- Previous close $14.06
- Opening $14.17
- Today High $14.17
- Today Low $13.88
- Price Bid $13.75
- Price Ask $13.75
- 52 Weeks High $19.90
- 52 Weeks Low $9.83
- Size Bid 31
- Size Ask 21
- Volume 109,747
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $13.91 | Up $0.03 | $13.91 | $13.91 | 4,400 |
| 03:59 PM | $13.88 | Down $ -0.03 | $13.92 | $13.88 | 3,600 |
| 03:58 PM | $13.91 | Up $0.01 | $13.92 | $13.91 | 1,300 |
| 03:57 PM | $13.90 | Down $ -0.02 | $13.92 | $13.90 | 1,400 |
| 03:56 PM | $13.92 | Up $0.00 | $13.92 | $13.92 | 600 |
| 03:55 PM | $13.92 | Up $0.00 | $13.92 | $13.92 | 800 |
| 03:54 PM | $13.92 | Up $0.02 | $13.92 | $13.90 | 1,400 |
| 03:53 PM | $13.90 | Down $ -0.01 | $13.91 | $13.90 | 800 |
| 03:52 PM | $13.91 | Down $ -0.01 | $13.91 | $13.91 | 400 |
| 03:51 PM | $13.92 | Down $ -0.01 | $13.92 | $13.92 | 1,100 |
| 03:50 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 1,400 |
| 03:49 PM | $13.93 | Down $ -0.02 | $13.94 | $13.93 | 1,400 |
| 03:48 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 100 |
| 03:47 PM | $13.95 | Up $0.00 | $13.95 | $13.94 | 400 |
| 03:46 PM | $13.95 | Up $0.01 | $13.95 | $13.94 | 300 |
| 03:45 PM | $13.94 | Down $ -0.01 | $13.95 | $13.94 | 1,700 |
| 03:42 PM | $13.95 | Down $ -0.02 | $13.96 | $13.95 | 1,800 |
| 03:42 PM | $13.95 | Up $0.00 | $13.96 | $13.95 | 0 |
| 03:42 PM | $13.95 | Up $0.00 | $13.96 | $13.95 | 0 |
| 03:41 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 1,200 |
| 03:40 PM | $13.97 | Up $0.01 | $13.97 | $13.97 | 300 |
| 03:39 PM | $13.97 | Down $ -0.01 | $13.97 | $13.97 | 200 |
| 03:38 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 300 |
| 03:37 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 500 |
| 03:36 PM | $13.97 | Down $ -0.01 | $13.97 | $13.97 | 400 |
| 03:31 PM | $13.98 | Up $0.03 | $13.98 | $13.98 | 100 |
| 03:31 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 03:31 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 03:31 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 03:31 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 03:30 PM | $13.95 | Down $ -0.04 | $13.99 | $13.95 | 2,000 |
| 03:29 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 100 |
| 03:28 PM | $13.99 | Down $ -0.01 | $13.99 | $13.99 | 100 |
| 03:27 PM | $13.99 | Up $0.01 | $13.99 | $13.99 | 200 |
| 03:26 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 100 |
| 03:25 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 400 |
| 03:23 PM | $13.98 | Up $0.02 | $13.98 | $13.98 | 100 |
| 03:23 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 03:21 PM | $13.96 | Down $ -0.04 | $13.97 | $13.96 | 800 |
| 03:21 PM | $13.96 | Up $0.00 | $13.97 | $13.96 | 0 |
| 03:19 PM | $14.00 | Down $ -0.01 | $14.00 | $14.00 | 600 |
| 03:19 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 03:18 PM | $14.01 | Up $0.01 | $14.01 | $13.99 | 4,600 |
| 03:15 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 400 |
| 03:15 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 03:15 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 03:11 PM | $14.00 | Down $ -0.01 | $14.00 | $14.00 | 1,400 |
| 03:11 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 03:11 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 03:11 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 03:10 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 100 |
| 03:08 PM | $14.01 | Down $ -0.01 | $14.01 | $14.01 | 200 |
| 03:08 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 03:07 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 100 |
| 03:05 PM | $14.02 | Down $0.00 | $14.02 | $14.02 | 100 |
| 03:05 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 03:04 PM | $14.02 | Up $0.02 | $14.02 | $14.01 | 200 |
| 03:03 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 900 |
| 03:02 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 200 |
| 03:01 PM | $14.00 | Up $0.01 | $14.00 | $14.00 | 2,400 |
| 03:00 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 300 |
| 02:59 PM | $13.99 | Up $0.01 | $13.99 | $13.99 | 200 |
| 02:58 PM | $13.99 | Down $ -0.01 | $13.99 | $13.99 | 100 |
| 02:57 PM | $13.99 | Up $0.01 | $13.99 | $13.99 | 200 |
| 02:56 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 100 |
| 02:55 PM | $13.99 | Down $ -0.01 | $13.99 | $13.99 | 100 |
| 02:53 PM | $13.99 | Up $0.04 | $13.99 | $13.99 | 500 |
| 02:53 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 02:51 PM | $13.95 | Down $ -0.03 | $13.95 | $13.95 | 2,600 |
| 02:51 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 02:50 PM | $13.98 | Down $ -0.04 | $14.00 | $13.95 | 4,600 |
| 02:49 PM | $14.02 | Up $0.02 | $14.02 | $14.02 | 100 |
| 02:48 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 02:47 PM | $14.00 | Down $ -0.02 | $14.00 | $14.00 | 300 |
| 02:41 PM | $14.02 | Down $ -0.02 | $14.02 | $14.02 | 200 |
| 02:41 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 02:41 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 02:41 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 02:41 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 02:41 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 02:40 PM | $14.04 | Up $0.02 | $14.04 | $14.04 | 100 |
| 02:39 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 200 |
| 02:38 PM | $14.02 | Down $ -0.01 | $14.02 | $14.02 | 200 |
| 02:37 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 200 |
| 02:36 PM | $14.03 | Up $0.00 | $14.04 | $14.03 | 200 |
| 02:34 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 100 |
| 02:34 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 02:30 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 200 |
| 02:30 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 02:30 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 02:30 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 02:29 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 100 |
| 02:28 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 100 |
| 02:27 PM | $14.03 | Up $0.00 | $14.05 | $14.03 | 200 |
| 02:26 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 100 |
| 02:25 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 400 |
| 02:24 PM | $14.03 | Down $ -0.02 | $14.03 | $14.03 | 100 |
| 02:23 PM | $14.05 | Up $0.02 | $14.05 | $14.03 | 200 |
| 02:22 PM | $14.03 | Up $0.00 | $14.05 | $14.03 | 200 |
| 02:20 PM | $14.03 | Up $0.01 | $14.03 | $14.03 | 100 |
| 02:20 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 02:19 PM | $14.02 | Down $ -0.03 | $14.02 | $14.02 | 400 |
| 02:16 PM | $14.05 | Down $ -0.02 | $14.05 | $14.05 | 100 |
| 02:16 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 02:16 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 02:15 PM | $14.06 | Up $0.04 | $14.06 | $14.02 | 200 |
| 02:14 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 200 |
| 02:13 PM | $14.02 | Down $ -0.03 | $14.05 | $14.02 | 300 |
| 02:12 PM | $14.05 | Up $0.01 | $14.05 | $14.02 | 200 |
| 02:09 PM | $14.04 | Up $0.02 | $14.04 | $14.03 | 1,100 |
| 02:09 PM | $14.04 | Up $0.00 | $14.04 | $14.03 | 0 |
| 02:09 PM | $14.04 | Up $0.00 | $14.04 | $14.03 | 0 |
| 02:08 PM | $14.02 | Up $0.00 | $14.03 | $14.02 | 300 |
| 02:06 PM | $14.02 | Up $0.03 | $14.02 | $14.02 | 200 |
| 02:06 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 02:03 PM | $13.99 | Down $ -0.08 | $14.03 | $13.99 | 900 |
| 02:03 PM | $13.99 | Up $0.00 | $14.03 | $13.99 | 0 |
| 02:03 PM | $13.99 | Up $0.00 | $14.03 | $13.99 | 0 |
| 02:00 PM | $14.07 | Up $0.02 | $14.07 | $14.07 | 100 |
| 02:00 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 02:00 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 01:59 PM | $14.05 | Up $0.01 | $14.05 | $14.05 | 200 |
| 01:58 PM | $14.04 | Down $ -0.01 | $14.04 | $14.04 | 300 |
| 01:57 PM | $14.05 | Up $0.01 | $14.06 | $14.05 | 300 |
| 01:55 PM | $14.04 | Down $ -0.02 | $14.04 | $14.04 | 200 |
| 01:55 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 01:54 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 100 |
| 01:52 PM | $14.06 | Up $0.03 | $14.06 | $14.04 | 200 |
| 01:52 PM | $14.06 | Up $0.00 | $14.06 | $14.04 | 0 |
| 01:49 PM | $14.03 | Down $ -0.01 | $14.03 | $14.03 | 100 |
| 01:49 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:49 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:47 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 200 |
| 01:47 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 01:45 PM | $14.04 | Up $0.01 | $14.04 | $14.04 | 200 |
| 01:45 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 01:44 PM | $14.03 | Up $0.00 | $14.03 | $14.02 | 1,100 |
| 01:43 PM | $14.03 | Down $ -0.04 | $14.04 | $14.03 | 800 |
| 01:42 PM | $14.07 | Up $0.01 | $14.07 | $14.07 | 100 |
| 01:41 PM | $14.07 | Down $ -0.03 | $14.07 | $14.07 | 100 |
| 01:39 PM | $14.09 | Up $0.03 | $14.09 | $14.09 | 100 |
| 01:39 PM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 01:37 PM | $14.07 | Down $ -0.03 | $14.07 | $14.07 | 100 |
| 01:37 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 01:36 PM | $14.09 | Up $0.00 | $14.09 | $14.09 | 100 |
| 01:35 PM | $14.09 | Up $0.04 | $14.09 | $14.09 | 200 |
| 01:34 PM | $14.05 | Up $0.05 | $14.05 | $14.01 | 2,900 |
| 01:32 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 01:32 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 01:29 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 01:29 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 01:29 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 01:23 PM | $14.00 | Down $ -0.01 | $14.01 | $14.00 | 200 |
| 01:23 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 01:23 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 01:23 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 01:23 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 01:23 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 01:22 PM | $14.01 | Up $0.00 | $14.03 | $14.01 | 200 |
| 01:19 PM | $14.01 | Down $ -0.03 | $14.01 | $14.01 | 1,200 |
| 01:19 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 01:19 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 01:15 PM | $14.04 | Up $0.03 | $14.04 | $14.04 | 100 |
| 01:15 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 01:15 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 01:15 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 01:12 PM | $14.01 | Up $0.03 | $14.01 | $14.00 | 300 |
| 01:12 PM | $14.01 | Up $0.00 | $14.01 | $14.00 | 0 |
| 01:12 PM | $14.01 | Up $0.00 | $14.01 | $14.00 | 0 |
| 01:09 PM | $13.99 | Down $ -0.03 | $13.99 | $13.99 | 100 |
| 01:09 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 01:09 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 01:04 PM | $14.01 | Up $0.01 | $14.01 | $14.01 | 100 |
| 01:04 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 01:04 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 01:04 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 01:04 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 01:03 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 12:59 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 12:59 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:59 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:59 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:54 PM | $14.00 | Up $0.00 | $14.00 | $13.99 | 1,900 |
| 12:54 PM | $14.00 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:54 PM | $14.00 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:54 PM | $14.00 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:54 PM | $14.00 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:53 PM | $14.00 | Down $ -0.02 | $14.00 | $14.00 | 200 |
| 12:45 PM | $14.02 | Up $0.02 | $14.02 | $14.02 | 100 |
| 12:45 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 12:45 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 12:45 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 12:45 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 12:45 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 12:45 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 12:45 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 12:43 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 12:43 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:37 PM | $14.00 | Up $0.01 | $14.00 | $14.00 | 200 |
| 12:37 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:37 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:37 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:37 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:37 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:31 PM | $13.99 | Up $0.02 | $13.99 | $13.99 | 100 |
| 12:31 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 12:31 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 12:31 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 12:31 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 12:31 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 12:30 PM | $13.97 | Down $ -0.01 | $13.98 | $13.97 | 1,400 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 200 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:17 PM | $13.98 | Down $ -0.02 | $13.99 | $13.98 | 1,800 |
| 12:14 PM | $14.00 | Up $0.01 | $14.00 | $14.00 | 900 |
| 12:14 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:14 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:07 PM | $13.99 | Down $ -0.01 | $14.00 | $13.99 | 900 |
| 12:07 PM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:07 PM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:07 PM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:07 PM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:07 PM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:07 PM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:02 PM | $14.00 | Down $ -0.02 | $14.00 | $14.00 | 200 |
| 12:02 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:02 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:02 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:02 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:58 AM | $14.02 | Up $0.00 | $14.02 | $14.00 | 3,300 |
| 11:58 AM | $14.02 | Up $0.00 | $14.02 | $14.00 | 0 |
| 11:58 AM | $14.02 | Up $0.00 | $14.02 | $14.00 | 0 |
| 11:58 AM | $14.02 | Up $0.00 | $14.02 | $14.00 | 0 |
| 11:54 AM | $14.02 | Down $ -0.01 | $14.03 | $14.02 | 700 |
| 11:54 AM | $14.02 | Up $0.00 | $14.03 | $14.02 | 0 |
| 11:54 AM | $14.02 | Up $0.00 | $14.03 | $14.02 | 0 |
| 11:54 AM | $14.02 | Up $0.00 | $14.03 | $14.02 | 0 |
| 11:53 AM | $14.03 | Up $0.01 | $14.03 | $14.03 | 100 |
| 11:52 AM | $14.02 | Down $ -0.01 | $14.02 | $14.02 | 100 |
| 11:50 AM | $14.03 | Down $ -0.01 | $14.04 | $14.03 | 400 |
| 11:50 AM | $14.03 | Up $0.00 | $14.04 | $14.03 | 0 |
| 11:46 AM | $14.04 | Down $ -0.03 | $14.04 | $14.04 | 100 |
| 11:46 AM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 11:46 AM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 11:46 AM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 11:43 AM | $14.07 | Down $ -0.02 | $14.09 | $14.07 | 800 |
| 11:43 AM | $14.07 | Up $0.00 | $14.09 | $14.07 | 0 |
| 11:43 AM | $14.07 | Up $0.00 | $14.09 | $14.07 | 0 |
| 11:42 AM | $14.09 | Down $ -0.01 | $14.10 | $14.09 | 600 |
| 11:41 AM | $14.10 | Down $ -0.03 | $14.10 | $14.10 | 800 |
| 11:38 AM | $14.13 | Up $0.02 | $14.13 | $14.10 | 1,200 |
| 11:38 AM | $14.13 | Up $0.00 | $14.13 | $14.10 | 0 |
| 11:38 AM | $14.13 | Up $0.00 | $14.13 | $14.10 | 0 |
| 11:37 AM | $14.11 | Up $0.06 | $14.11 | $14.11 | 200 |
| 11:36 AM | $14.05 | Up $0.04 | $14.06 | $14.05 | 1,000 |
| 11:34 AM | $14.00 | Down $ -0.04 | $14.01 | $14.00 | 1,000 |
| 11:34 AM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 11:29 AM | $14.04 | Up $0.06 | $14.04 | $13.98 | 1,200 |
| 11:29 AM | $14.04 | Up $0.00 | $14.04 | $13.98 | 0 |
| 11:29 AM | $14.04 | Up $0.00 | $14.04 | $13.98 | 0 |
| 11:29 AM | $14.04 | Up $0.00 | $14.04 | $13.98 | 0 |
| 11:29 AM | $14.04 | Up $0.00 | $14.04 | $13.98 | 0 |
| 11:28 AM | $13.98 | Up $0.00 | $13.98 | $13.98 | 100 |
| 11:27 AM | $13.98 | Down $ -0.02 | $13.98 | $13.98 | 100 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 300 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:14 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:10 AM | $14.00 | Down $ -0.02 | $14.01 | $14.00 | 900 |
| 11:10 AM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 11:10 AM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 11:10 AM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 11:06 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 500 |
| 11:06 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 11:06 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 11:06 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 11:05 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 100 |
| 11:04 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 100 |
| 11:02 AM | $14.02 | Down $ -0.03 | $14.05 | $14.02 | 1,000 |
| 11:02 AM | $14.02 | Up $0.00 | $14.05 | $14.02 | 0 |
| 10:58 AM | $14.05 | Up $0.00 | $14.06 | $14.05 | 700 |
| 10:58 AM | $14.05 | Up $0.00 | $14.06 | $14.05 | 0 |
| 10:58 AM | $14.05 | Up $0.00 | $14.06 | $14.05 | 0 |
| 10:58 AM | $14.05 | Up $0.00 | $14.06 | $14.05 | 0 |
| 10:54 AM | $14.05 | Down $ -0.01 | $14.06 | $14.05 | 700 |
| 10:54 AM | $14.05 | Up $0.00 | $14.06 | $14.05 | 0 |
| 10:54 AM | $14.05 | Up $0.00 | $14.06 | $14.05 | 0 |
| 10:54 AM | $14.05 | Up $0.00 | $14.06 | $14.05 | 0 |
| 10:50 AM | $14.06 | Up $0.05 | $14.06 | $14.06 | 400 |
| 10:50 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:50 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:50 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:46 AM | $14.01 | Up $0.01 | $14.03 | $14.01 | 2,600 |
| 10:46 AM | $14.01 | Up $0.00 | $14.03 | $14.01 | 0 |
| 10:46 AM | $14.01 | Up $0.00 | $14.03 | $14.01 | 0 |
| 10:46 AM | $14.01 | Up $0.00 | $14.03 | $14.01 | 0 |
| 10:37 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 10:37 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:37 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:37 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:37 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:37 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:37 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:37 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:37 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:32 AM | $14.00 | Up $0.01 | $14.00 | $14.00 | 1,000 |
| 10:32 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:32 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:32 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:32 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:30 AM | $13.99 | Down $ -0.02 | $13.99 | $13.99 | 100 |
| 10:30 AM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 10:29 AM | $14.01 | Down $ -0.01 | $14.02 | $14.01 | 300 |
| 10:27 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 700 |
| 10:27 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:24 AM | $14.02 | Down $ -0.01 | $14.02 | $14.02 | 300 |
| 10:24 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:24 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:23 AM | $14.03 | Down $ -0.02 | $14.04 | $14.03 | 500 |
| 10:22 AM | $14.05 | Up $0.06 | $14.05 | $14.04 | 700 |
| 10:17 AM | $13.99 | Down $ -0.02 | $14.00 | $13.99 | 200 |
| 10:17 AM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 10:17 AM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 10:17 AM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 10:17 AM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 10:16 AM | $14.01 | Down $ -0.04 | $14.01 | $14.01 | 100 |
| 10:13 AM | $14.05 | Down $ -0.01 | $14.06 | $14.04 | 1,200 |
| 10:13 AM | $14.05 | Up $0.00 | $14.06 | $14.04 | 0 |
| 10:13 AM | $14.05 | Up $0.00 | $14.06 | $14.04 | 0 |
| 10:07 AM | $14.06 | Down $ -0.05 | $14.11 | $14.06 | 1,600 |
| 10:07 AM | $14.06 | Up $0.00 | $14.11 | $14.06 | 0 |
| 10:07 AM | $14.06 | Up $0.00 | $14.11 | $14.06 | 0 |
| 10:07 AM | $14.06 | Up $0.00 | $14.11 | $14.06 | 0 |
| 10:07 AM | $14.06 | Up $0.00 | $14.11 | $14.06 | 0 |
| 10:07 AM | $14.06 | Up $0.00 | $14.11 | $14.06 | 0 |
| 10:05 AM | $14.11 | Down $ -0.04 | $14.12 | $14.11 | 500 |
| 10:05 AM | $14.11 | Up $0.00 | $14.12 | $14.11 | 0 |
| 10:03 AM | $14.15 | Up $0.02 | $14.15 | $14.15 | 100 |
| 10:03 AM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 10:01 AM | $14.13 | Up $0.06 | $14.13 | $14.10 | 1,100 |
| 10:01 AM | $14.13 | Up $0.00 | $14.13 | $14.10 | 0 |
| 09:58 AM | $14.07 | Down $ -0.01 | $14.07 | $14.07 | 300 |
| 09:58 AM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 09:58 AM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 09:56 AM | $14.08 | Down $ -0.04 | $14.10 | $14.08 | 200 |
| 09:56 AM | $14.08 | Up $0.00 | $14.10 | $14.08 | 0 |
| 09:53 AM | $14.12 | Down $ -0.02 | $14.12 | $14.10 | 700 |
| 09:53 AM | $14.12 | Up $0.00 | $14.12 | $14.10 | 0 |
| 09:53 AM | $14.12 | Up $0.00 | $14.12 | $14.10 | 0 |
| 09:52 AM | $14.14 | Up $0.02 | $14.14 | $14.14 | 300 |
| 09:50 AM | $14.12 | Up $0.05 | $14.12 | $14.12 | 100 |
| 09:50 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 09:49 AM | $14.07 | Down $ -0.02 | $14.07 | $14.07 | 100 |
| 09:48 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 500 |
| 09:47 AM | $14.09 | Down $ -0.01 | $14.09 | $14.09 | 200 |
| 09:45 AM | $14.10 | Down $ -0.02 | $14.10 | $14.10 | 100 |
| 09:45 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 09:43 AM | $14.12 | Down $ -0.03 | $14.12 | $14.11 | 400 |
| 09:43 AM | $14.12 | Up $0.00 | $14.12 | $14.11 | 0 |
| 09:42 AM | $14.15 | Up $0.05 | $14.16 | $14.15 | 500 |
| 09:40 AM | $14.10 | Down $ -0.07 | $14.10 | $14.10 | 1,800 |
| 09:40 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 09:30 AM | $14.17 | Up $0.11 | $14.17 | $14.17 | 600 |
| 09:30 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 09:30 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 09:30 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 09:30 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 09:30 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 09:30 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 09:30 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 09:30 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 09:30 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| Previous close | $14.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/10/2025 | $13.91 | $14.00 | $14.09 | $13.88 | 74,900 |
| 22/10/2025 | $14.06 | $14.01 | $14.18 | $13.93 | 134,400 |
| 21/10/2025 | $14.02 | $13.83 | $14.04 | $13.77 | 251,200 |
| 20/10/2025 | $13.82 | $14.27 | $14.29 | $13.78 | 341,300 |
| 17/10/2025 | $14.43 | $14.33 | $14.45 | $14.27 | 125,400 |
| 16/10/2025 | $14.46 | $14.71 | $14.77 | $14.44 | 172,200 |
| 15/10/2025 | $14.75 | $14.92 | $14.95 | $14.73 | 92,300 |
| 14/10/2025 | $14.85 | $14.92 | $15.01 | $14.84 | 128,800 |
| 10/10/2025 | $14.94 | $15.02 | $15.10 | $14.92 | 147,300 |
| 09/10/2025 | $15.43 | $15.53 | $15.54 | $15.35 | 104,000 |
| 08/10/2025 | $15.65 | $15.48 | $15.68 | $15.48 | 172,000 |
| 07/10/2025 | $15.30 | $15.12 | $15.35 | $15.12 | 310,900 |
| 06/10/2025 | $15.24 | $15.27 | $15.33 | $15.10 | 156,800 |
| 03/10/2025 | $15.72 | $15.60 | $15.75 | $15.53 | 192,300 |
| 02/10/2025 | $15.36 | $15.13 | $15.38 | $15.03 | 189,100 |
| 01/10/2025 | $15.62 | $15.05 | $15.70 | $14.99 | 309,900 |
| 30/09/2025 | $14.75 | $14.84 | $15.03 | $14.72 | 443,100 |
| 29/09/2025 | $15.39 | $16.03 | $16.03 | $15.35 | 719,400 |
| 26/09/2025 | $16.17 | $15.40 | $16.43 | $15.38 | 691,800 |
| 25/09/2025 | $17.03 | $16.73 | $17.07 | $16.60 | 119,300 |
| 24/09/2025 | $16.88 | $16.83 | $17.06 | $16.74 | 120,100 |
| 23/09/2025 | $17.01 | $17.50 | $17.50 | $17.00 | 161,700 |
| 22/09/2025 | $17.62 | $17.58 | $17.71 | $17.44 | 211,700 |
| 19/09/2025 | $17.75 | $18.01 | $18.03 | $17.74 | 1,603,100 |
| 18/09/2025 | $18.37 | $18.31 | $18.39 | $18.27 | 106,700 |
| 17/09/2025 | $18.26 | $18.44 | $18.58 | $18.13 | 97,000 |
| 16/09/2025 | $18.26 | $18.25 | $18.30 | $18.12 | 63,600 |
| 15/09/2025 | $18.16 | $18.24 | $18.29 | $18.04 | 100,400 |
| 12/09/2025 | $17.98 | $17.90 | $18.09 | $17.81 | 144,400 |
| 11/09/2025 | $18.31 | $18.27 | $18.53 | $18.25 | 106,000 |
Graphs are not available, please refer to the detailed table