Find a quote
NFI GROUP INC
23.45 Down -0.17 (-0.72 %)
Delayed : 2026/09/21 10:57:50
- Previous close $23.62
- Opening $23.85
- Today High $23.85
- Today Low $23.40
- Price Bid $23.44
- Price Ask $23.44
- 52 Weeks High $26.40
- 52 Weeks Low $12.50
- Size Bid 1
- Size Ask 2
- Volume 22,660
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:57 AM | $23.45 | Up $0.00 | $23.45 | $23.44 | 1,300 |
| 10:56 AM | $23.45 | Up $0.00 | $23.45 | $23.45 | 200 |
| 10:55 AM | $23.45 | Up $0.00 | $23.45 | $23.45 | 200 |
| 10:54 AM | $23.45 | Down $ -0.03 | $23.48 | $23.45 | 700 |
| 10:44 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 100 |
| 10:44 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 10:44 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 10:44 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 10:44 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 10:44 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 10:44 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 10:44 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 10:44 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 10:44 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 10:43 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 500 |
| 10:36 AM | $23.48 | Up $0.03 | $23.48 | $23.45 | 1,200 |
| 10:36 AM | $23.48 | Up $0.00 | $23.48 | $23.45 | 0 |
| 10:36 AM | $23.48 | Up $0.00 | $23.48 | $23.45 | 0 |
| 10:36 AM | $23.48 | Up $0.00 | $23.48 | $23.45 | 0 |
| 10:36 AM | $23.48 | Up $0.00 | $23.48 | $23.45 | 0 |
| 10:36 AM | $23.48 | Up $0.00 | $23.48 | $23.45 | 0 |
| 10:36 AM | $23.48 | Up $0.00 | $23.48 | $23.45 | 0 |
| 10:35 AM | $23.45 | Up $0.01 | $23.45 | $23.45 | 100 |
| 10:33 AM | $23.44 | Up $0.00 | $23.44 | $23.44 | 100 |
| 10:33 AM | $23.44 | Up $0.00 | $23.44 | $23.44 | 0 |
| 10:27 AM | $23.44 | Down $ -0.03 | $23.52 | $23.44 | 600 |
| 10:27 AM | $23.44 | Up $0.00 | $23.52 | $23.44 | 0 |
| 10:27 AM | $23.44 | Up $0.00 | $23.52 | $23.44 | 0 |
| 10:27 AM | $23.44 | Up $0.00 | $23.52 | $23.44 | 0 |
| 10:27 AM | $23.44 | Up $0.00 | $23.52 | $23.44 | 0 |
| 10:27 AM | $23.44 | Up $0.00 | $23.52 | $23.44 | 0 |
| 10:23 AM | $23.47 | Up $0.04 | $23.47 | $23.44 | 5,000 |
| 10:23 AM | $23.47 | Up $0.00 | $23.47 | $23.44 | 0 |
| 10:23 AM | $23.47 | Up $0.00 | $23.47 | $23.44 | 0 |
| 10:23 AM | $23.47 | Up $0.00 | $23.47 | $23.44 | 0 |
| 10:22 AM | $23.43 | Down $ -0.01 | $23.43 | $23.43 | 900 |
| 10:19 AM | $23.44 | Up $0.00 | $23.48 | $23.42 | 2,200 |
| 10:19 AM | $23.44 | Up $0.00 | $23.48 | $23.42 | 0 |
| 10:19 AM | $23.44 | Up $0.00 | $23.48 | $23.42 | 0 |
| 10:16 AM | $23.44 | Up $0.01 | $23.45 | $23.44 | 200 |
| 10:16 AM | $23.44 | Up $0.00 | $23.45 | $23.44 | 0 |
| 10:16 AM | $23.44 | Up $0.00 | $23.45 | $23.44 | 0 |
| 10:15 AM | $23.43 | Up $0.01 | $23.43 | $23.43 | 300 |
| 10:13 AM | $23.42 | Up $0.01 | $23.42 | $23.40 | 1,900 |
| 10:13 AM | $23.42 | Up $0.00 | $23.42 | $23.40 | 0 |
| 10:11 AM | $23.42 | Down $ -0.03 | $23.42 | $23.42 | 100 |
| 10:11 AM | $23.42 | Up $0.00 | $23.42 | $23.42 | 0 |
| 10:10 AM | $23.44 | Down $ -0.06 | $23.44 | $23.44 | 100 |
| 10:07 AM | $23.50 | Down $ -0.01 | $23.51 | $23.50 | 200 |
| 10:07 AM | $23.50 | Up $0.00 | $23.51 | $23.50 | 0 |
| 10:07 AM | $23.50 | Up $0.00 | $23.51 | $23.50 | 0 |
| 10:06 AM | $23.51 | Down $ -0.05 | $23.51 | $23.51 | 100 |
| 10:05 AM | $23.56 | Down $ -0.01 | $23.56 | $23.56 | 200 |
| 10:04 AM | $23.57 | Up $0.00 | $23.60 | $23.57 | 600 |
| 10:02 AM | $23.57 | Up $0.02 | $23.57 | $23.57 | 800 |
| 10:02 AM | $23.57 | Up $0.00 | $23.57 | $23.57 | 0 |
| 10:00 AM | $23.55 | Up $0.00 | $23.55 | $23.55 | 100 |
| 10:00 AM | $23.55 | Up $0.00 | $23.55 | $23.55 | 0 |
| 09:58 AM | $23.55 | Up $0.00 | $23.55 | $23.55 | 100 |
| 09:58 AM | $23.55 | Up $0.00 | $23.55 | $23.55 | 0 |
| 09:57 AM | $23.55 | Up $0.00 | $23.55 | $23.55 | 100 |
| 09:54 AM | $23.55 | Up $0.00 | $23.55 | $23.55 | 100 |
| 09:54 AM | $23.55 | Up $0.00 | $23.55 | $23.55 | 0 |
| 09:54 AM | $23.55 | Up $0.00 | $23.55 | $23.55 | 0 |
| 09:53 AM | $23.55 | Down $ -0.04 | $23.55 | $23.55 | 100 |
| 09:48 AM | $23.59 | Down $ -0.05 | $23.60 | $23.59 | 800 |
| 09:48 AM | $23.59 | Up $0.00 | $23.60 | $23.59 | 0 |
| 09:48 AM | $23.59 | Up $0.00 | $23.60 | $23.59 | 0 |
| 09:48 AM | $23.59 | Up $0.00 | $23.60 | $23.59 | 0 |
| 09:48 AM | $23.59 | Up $0.00 | $23.60 | $23.59 | 0 |
| 09:44 AM | $23.64 | Up $0.04 | $23.64 | $23.59 | 1,800 |
| 09:44 AM | $23.64 | Up $0.00 | $23.64 | $23.59 | 0 |
| 09:44 AM | $23.64 | Up $0.00 | $23.64 | $23.59 | 0 |
| 09:44 AM | $23.64 | Up $0.00 | $23.64 | $23.59 | 0 |
| 09:41 AM | $23.60 | Down $ -0.04 | $23.60 | $23.60 | 100 |
| 09:41 AM | $23.60 | Up $0.00 | $23.60 | $23.60 | 0 |
| 09:41 AM | $23.60 | Up $0.00 | $23.60 | $23.60 | 0 |
| 09:40 AM | $23.64 | Down $ -0.21 | $23.71 | $23.64 | 400 |
| 09:30 AM | $23.85 | Up $0.23 | $23.85 | $23.85 | 1,000 |
| 09:30 AM | $23.85 | Up $0.00 | $23.85 | $23.85 | 0 |
| 09:30 AM | $23.85 | Up $0.00 | $23.85 | $23.85 | 0 |
| 09:30 AM | $23.85 | Up $0.00 | $23.85 | $23.85 | 0 |
| 09:30 AM | $23.85 | Up $0.00 | $23.85 | $23.85 | 0 |
| 09:30 AM | $23.85 | Up $0.00 | $23.85 | $23.85 | 0 |
| 09:30 AM | $23.85 | Up $0.00 | $23.85 | $23.85 | 0 |
| 09:30 AM | $23.85 | Up $0.00 | $23.85 | $23.85 | 0 |
| 09:30 AM | $23.85 | Up $0.00 | $23.85 | $23.85 | 0 |
| 09:30 AM | $23.85 | Up $0.00 | $23.85 | $23.85 | 0 |
| Previous close | $23.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/09/2026 | $23.62 | $23.66 | $23.75 | $23.55 | 292,400 |
| 17/09/2026 | $23.69 | $23.97 | $24.03 | $23.63 | 199,500 |
| 16/09/2026 | $23.82 | $23.78 | $24.00 | $23.68 | 113,500 |
| 15/09/2026 | $23.32 | $23.16 | $23.41 | $23.11 | 102,200 |
| 14/09/2026 | $23.42 | $23.41 | $23.61 | $23.23 | 94,300 |
| 11/09/2026 | $23.51 | $23.78 | $23.78 | $23.42 | 146,200 |
| 10/09/2026 | $23.61 | $23.53 | $23.64 | $23.27 | 169,000 |
| 09/09/2026 | $23.32 | $23.31 | $23.40 | $23.11 | 122,800 |
| 08/09/2026 | $23.81 | $23.77 | $24.03 | $23.73 | 173,800 |
| 04/09/2026 | $24.30 | $24.28 | $24.47 | $24.19 | 104,800 |
| 03/09/2026 | $23.92 | $23.65 | $24.24 | $23.53 | 165,500 |
| 02/09/2026 | $23.25 | $23.17 | $23.32 | $23.09 | 144,300 |
| 01/09/2026 | $22.93 | $23.28 | $23.31 | $22.92 | 241,600 |
| 31/08/2026 | $23.25 | $23.35 | $23.60 | $23.13 | 400,000 |
| 28/08/2026 | $22.55 | $22.35 | $22.60 | $22.26 | 257,100 |
| 27/08/2026 | $22.58 | $22.48 | $22.64 | $22.26 | 117,700 |
| 26/08/2026 | $22.27 | $22.23 | $22.27 | $22.19 | 278,900 |
| 25/08/2026 | $22.24 | $22.27 | $22.63 | $22.21 | 206,400 |
| 24/08/2026 | $22.29 | $22.37 | $22.38 | $21.99 | 277,900 |
| 21/08/2026 | $23.08 | $23.11 | $23.26 | $23.01 | 183,400 |
| 20/08/2026 | $23.30 | $23.44 | $23.55 | $23.24 | 131,700 |
| 19/08/2026 | $23.61 | $23.49 | $23.69 | $23.42 | 240,100 |
| 18/08/2026 | $23.45 | $23.74 | $23.75 | $23.33 | 140,000 |
| 17/08/2026 | $24.09 | $23.77 | $24.23 | $23.71 | 331,700 |
| 14/08/2026 | $24.38 | $24.43 | $24.50 | $24.21 | 234,600 |
| 13/08/2026 | $24.60 | $24.59 | $24.76 | $24.28 | 278,200 |
| 12/08/2026 | $24.96 | $25.46 | $25.63 | $24.93 | 327,400 |
| 11/08/2026 | $25.27 | $25.08 | $25.31 | $24.92 | 132,700 |
| 10/08/2026 | $24.79 | $24.71 | $24.90 | $24.48 | 229,700 |
| 07/08/2026 | $24.98 | $24.82 | $25.62 | $24.81 | 197,900 |
Graphs are not available, please refer to the detailed table