Find a quote
NFI GROUP INC
19.04 Up 0.04 (0.21 %)
Delayed : 2026/03/25 11:27:25
- Previous close $19.00
- Opening $19.20
- Today High $19.38
- Today Low $19.00
- Price Bid $19.02
- Price Ask $19.02
- 52 Weeks High $19.90
- 52 Weeks Low $9.83
- Size Bid 6
- Size Ask 2
- Volume 252,585
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:28 AM | $19.09 | Up $0.05 | $19.09 | $19.05 | 1,100 |
| 11:25 AM | $19.04 | Up $0.02 | $19.04 | $19.02 | 500 |
| 11:25 AM | $19.04 | Up $0.00 | $19.04 | $19.02 | 0 |
| 11:25 AM | $19.04 | Up $0.00 | $19.04 | $19.02 | 0 |
| 11:24 AM | $19.02 | Down $ -0.01 | $19.02 | $19.00 | 400 |
| 11:23 AM | $19.03 | Up $0.02 | $19.03 | $19.01 | 600 |
| 11:20 AM | $19.01 | Down $ -0.01 | $19.01 | $19.00 | 400 |
| 11:20 AM | $19.01 | Up $0.00 | $19.01 | $19.00 | 0 |
| 11:20 AM | $19.01 | Up $0.00 | $19.01 | $19.00 | 0 |
| 11:16 AM | $19.02 | Down $ -0.03 | $19.02 | $19.00 | 15,800 |
| 11:16 AM | $19.02 | Up $0.00 | $19.02 | $19.00 | 0 |
| 11:16 AM | $19.02 | Up $0.00 | $19.02 | $19.00 | 0 |
| 11:16 AM | $19.02 | Up $0.00 | $19.02 | $19.00 | 0 |
| 11:15 AM | $19.05 | Up $0.03 | $19.05 | $19.05 | 300 |
| 11:12 AM | $19.02 | Down $ -0.03 | $19.03 | $19.01 | 2,100 |
| 11:12 AM | $19.02 | Up $0.00 | $19.03 | $19.01 | 0 |
| 11:12 AM | $19.02 | Up $0.00 | $19.03 | $19.01 | 0 |
| 11:11 AM | $19.05 | Down $ -0.01 | $19.05 | $19.05 | 200 |
| 11:10 AM | $19.06 | Down $ -0.04 | $19.09 | $19.06 | 1,600 |
| 11:09 AM | $19.10 | Up $0.08 | $19.10 | $19.00 | 4,800 |
| 11:06 AM | $19.02 | Down $ -0.03 | $19.03 | $19.02 | 1,100 |
| 11:06 AM | $19.02 | Up $0.00 | $19.03 | $19.02 | 0 |
| 11:06 AM | $19.02 | Up $0.00 | $19.03 | $19.02 | 0 |
| 11:03 AM | $19.05 | Down $ -0.01 | $19.05 | $19.04 | 200 |
| 11:03 AM | $19.05 | Up $0.00 | $19.05 | $19.04 | 0 |
| 11:03 AM | $19.05 | Up $0.00 | $19.05 | $19.04 | 0 |
| 11:00 AM | $19.06 | Up $0.04 | $19.06 | $19.05 | 800 |
| 11:00 AM | $19.06 | Up $0.00 | $19.06 | $19.05 | 0 |
| 11:00 AM | $19.06 | Up $0.00 | $19.06 | $19.05 | 0 |
| 10:59 AM | $19.02 | Down $ -0.10 | $19.08 | $19.02 | 1,500 |
| 10:54 AM | $19.12 | Down $ -0.02 | $19.14 | $19.12 | 500 |
| 10:54 AM | $19.12 | Up $0.00 | $19.14 | $19.12 | 0 |
| 10:54 AM | $19.12 | Up $0.00 | $19.14 | $19.12 | 0 |
| 10:54 AM | $19.12 | Up $0.00 | $19.14 | $19.12 | 0 |
| 10:54 AM | $19.12 | Up $0.00 | $19.14 | $19.12 | 0 |
| 10:53 AM | $19.14 | Down $ -0.02 | $19.14 | $19.14 | 100 |
| 10:51 AM | $19.16 | Down $ -0.06 | $19.18 | $19.16 | 900 |
| 10:51 AM | $19.16 | Up $0.00 | $19.18 | $19.16 | 0 |
| 10:49 AM | $19.22 | Down $ -0.03 | $19.22 | $19.21 | 600 |
| 10:49 AM | $19.22 | Up $0.00 | $19.22 | $19.21 | 0 |
| 10:46 AM | $19.25 | Up $0.00 | $19.25 | $19.24 | 400 |
| 10:46 AM | $19.25 | Up $0.00 | $19.25 | $19.24 | 0 |
| 10:46 AM | $19.25 | Up $0.00 | $19.25 | $19.24 | 0 |
| 10:45 AM | $19.25 | Up $0.00 | $19.26 | $19.25 | 7,100 |
| 10:44 AM | $19.25 | Up $0.01 | $19.25 | $19.24 | 6,500 |
| 10:43 AM | $19.24 | Up $0.00 | $19.24 | $19.23 | 600 |
| 10:42 AM | $19.24 | Up $0.01 | $19.24 | $19.23 | 600 |
| 10:41 AM | $19.23 | Up $0.03 | $19.23 | $19.22 | 400 |
| 10:39 AM | $19.20 | Down $ -0.02 | $19.20 | $19.20 | 16,300 |
| 10:39 AM | $19.20 | Up $0.00 | $19.20 | $19.20 | 0 |
| 10:38 AM | $19.22 | Down $ -0.01 | $19.24 | $19.22 | 1,800 |
| 10:37 AM | $19.23 | Down $0.00 | $19.23 | $19.23 | 100 |
| 10:35 AM | $19.23 | Up $0.03 | $19.23 | $19.23 | 100 |
| 10:35 AM | $19.23 | Up $0.00 | $19.23 | $19.23 | 0 |
| 10:34 AM | $19.20 | Down $ -0.05 | $19.24 | $19.20 | 2,100 |
| 10:33 AM | $19.25 | Up $0.02 | $19.25 | $19.25 | 700 |
| 10:28 AM | $19.23 | Down $ -0.02 | $19.25 | $19.23 | 7,900 |
| 10:28 AM | $19.23 | Up $0.00 | $19.25 | $19.23 | 0 |
| 10:28 AM | $19.23 | Up $0.00 | $19.25 | $19.23 | 0 |
| 10:28 AM | $19.23 | Up $0.00 | $19.25 | $19.23 | 0 |
| 10:28 AM | $19.23 | Up $0.00 | $19.25 | $19.23 | 0 |
| 10:27 AM | $19.25 | Up $0.04 | $19.25 | $19.25 | 800 |
| 10:26 AM | $19.21 | Up $0.02 | $19.25 | $19.21 | 1,100 |
| 10:24 AM | $19.20 | Up $0.05 | $19.20 | $19.13 | 53,500 |
| 10:24 AM | $19.20 | Up $0.00 | $19.20 | $19.13 | 0 |
| 10:23 AM | $19.15 | Down $ -0.02 | $19.15 | $19.15 | 1,400 |
| 10:22 AM | $19.17 | Down $ -0.04 | $19.20 | $19.17 | 900 |
| 10:20 AM | $19.21 | Up $0.01 | $19.21 | $19.20 | 200 |
| 10:20 AM | $19.21 | Up $0.00 | $19.21 | $19.20 | 0 |
| 10:19 AM | $19.20 | Up $0.04 | $19.20 | $19.20 | 100 |
| 10:18 AM | $19.16 | Down $ -0.02 | $19.16 | $19.16 | 300 |
| 10:17 AM | $19.18 | Down $ -0.07 | $19.20 | $19.18 | 500 |
| 10:16 AM | $19.25 | Up $0.01 | $19.25 | $19.25 | 100 |
| 10:15 AM | $19.24 | Up $0.06 | $19.24 | $19.23 | 200 |
| 10:14 AM | $19.18 | Up $0.01 | $19.19 | $19.17 | 3,800 |
| 10:10 AM | $19.17 | Up $0.02 | $19.17 | $19.17 | 300 |
| 10:10 AM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 10:10 AM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 10:10 AM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 10:07 AM | $19.15 | Up $0.01 | $19.20 | $19.15 | 28,000 |
| 10:07 AM | $19.15 | Up $0.00 | $19.20 | $19.15 | 0 |
| 10:07 AM | $19.15 | Up $0.00 | $19.20 | $19.15 | 0 |
| 10:05 AM | $19.14 | Down $ -0.06 | $19.22 | $19.14 | 18,700 |
| 10:05 AM | $19.14 | Up $0.00 | $19.22 | $19.14 | 0 |
| 10:04 AM | $19.20 | Up $0.11 | $19.20 | $19.13 | 27,500 |
| 10:03 AM | $19.09 | Down $ -0.03 | $19.09 | $19.09 | 100 |
| 10:00 AM | $19.12 | Up $0.00 | $19.15 | $19.12 | 900 |
| 10:00 AM | $19.12 | Up $0.00 | $19.15 | $19.12 | 0 |
| 10:00 AM | $19.12 | Up $0.00 | $19.15 | $19.12 | 0 |
| 09:58 AM | $19.12 | Down $ -0.05 | $19.14 | $19.12 | 600 |
| 09:58 AM | $19.12 | Up $0.00 | $19.14 | $19.12 | 0 |
| 09:57 AM | $19.17 | Up $0.03 | $19.17 | $19.17 | 100 |
| 09:56 AM | $19.14 | Up $0.00 | $19.16 | $19.14 | 400 |
| 09:54 AM | $19.14 | Down $ -0.04 | $19.15 | $19.12 | 500 |
| 09:54 AM | $19.14 | Up $0.00 | $19.15 | $19.12 | 0 |
| 09:53 AM | $19.18 | Down $ -0.04 | $19.18 | $19.18 | 100 |
| 09:52 AM | $19.22 | Down $ -0.01 | $19.24 | $19.22 | 800 |
| 09:50 AM | $19.23 | Down $ -0.03 | $19.23 | $19.23 | 100 |
| 09:50 AM | $19.23 | Up $0.00 | $19.23 | $19.23 | 0 |
| 09:44 AM | $19.26 | Up $0.05 | $19.26 | $19.23 | 300 |
| 09:44 AM | $19.26 | Up $0.00 | $19.26 | $19.23 | 0 |
| 09:44 AM | $19.26 | Up $0.00 | $19.26 | $19.23 | 0 |
| 09:44 AM | $19.26 | Up $0.00 | $19.26 | $19.23 | 0 |
| 09:44 AM | $19.26 | Up $0.00 | $19.26 | $19.23 | 0 |
| 09:44 AM | $19.26 | Up $0.00 | $19.26 | $19.23 | 0 |
| 09:43 AM | $19.21 | Up $0.09 | $19.21 | $19.15 | 2,700 |
| 09:40 AM | $19.12 | Down $ -0.01 | $19.12 | $19.12 | 100 |
| 09:40 AM | $19.12 | Up $0.00 | $19.12 | $19.12 | 0 |
| 09:40 AM | $19.12 | Up $0.00 | $19.12 | $19.12 | 0 |
| 09:37 AM | $19.13 | Down $ -0.02 | $19.17 | $19.13 | 300 |
| 09:37 AM | $19.13 | Up $0.00 | $19.17 | $19.13 | 0 |
| 09:37 AM | $19.13 | Up $0.00 | $19.17 | $19.13 | 0 |
| 09:36 AM | $19.15 | Down $ -0.16 | $19.33 | $19.14 | 1,200 |
| 09:34 AM | $19.31 | Up $0.02 | $19.38 | $19.31 | 900 |
| 09:34 AM | $19.31 | Up $0.00 | $19.38 | $19.31 | 0 |
| 09:30 AM | $19.29 | Up $0.29 | $19.30 | $19.16 | 26,000 |
| 09:30 AM | $19.29 | Up $0.00 | $19.30 | $19.16 | 0 |
| 09:30 AM | $19.29 | Up $0.00 | $19.30 | $19.16 | 0 |
| 09:30 AM | $19.29 | Up $0.00 | $19.30 | $19.16 | 0 |
| Previous close | $19.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/03/2026 | $19.00 | $19.11 | $19.13 | $18.93 | 160,700 |
| 23/03/2026 | $18.80 | $18.74 | $18.88 | $18.66 | 402,800 |
| 20/03/2026 | $18.07 | $18.12 | $18.18 | $17.80 | 1,682,400 |
| 19/03/2026 | $18.10 | $17.94 | $18.22 | $17.89 | 200,900 |
| 18/03/2026 | $18.36 | $18.74 | $18.75 | $18.27 | 376,000 |
| 17/03/2026 | $18.87 | $18.68 | $18.98 | $18.65 | 458,400 |
| 16/03/2026 | $17.85 | $17.77 | $17.90 | $17.71 | 219,000 |
| 13/03/2026 | $16.94 | $16.96 | $17.36 | $16.85 | 221,100 |
| 12/03/2026 | $16.94 | $16.94 | $17.06 | $16.53 | 485,700 |
| 11/03/2026 | $15.89 | $15.61 | $15.93 | $15.46 | 395,600 |
| 10/03/2026 | $15.82 | $16.11 | $16.18 | $15.78 | 375,700 |
| 09/03/2026 | $16.12 | $15.77 | $16.19 | $15.70 | 140,000 |
| 06/03/2026 | $16.47 | $16.76 | $16.76 | $16.42 | 112,300 |
| 05/03/2026 | $16.92 | $16.85 | $17.02 | $16.66 | 269,000 |
| 04/03/2026 | $16.81 | $16.90 | $16.90 | $16.68 | 225,500 |
| 03/03/2026 | $16.94 | $16.47 | $17.06 | $16.39 | 214,600 |
| 02/03/2026 | $16.85 | $16.70 | $16.94 | $16.52 | 591,900 |
| 27/02/2026 | $17.05 | $17.13 | $17.27 | $16.97 | 619,100 |
| 26/02/2026 | $17.40 | $17.32 | $17.47 | $17.32 | 95,500 |
| 25/02/2026 | $17.52 | $17.51 | $17.61 | $17.33 | 83,600 |
| 24/02/2026 | $17.95 | $18.06 | $18.13 | $17.90 | 96,100 |
| 23/02/2026 | $18.11 | $18.06 | $18.25 | $18.02 | 107,200 |
| 20/02/2026 | $18.37 | $18.37 | $18.40 | $18.30 | 194,700 |
| 19/02/2026 | $18.44 | $18.35 | $18.50 | $18.27 | 143,400 |
| 18/02/2026 | $18.76 | $18.27 | $18.89 | $18.22 | 509,200 |
| 17/02/2026 | $17.95 | $17.88 | $18.13 | $17.85 | 252,300 |
| 13/02/2026 | $17.88 | $17.38 | $17.95 | $17.34 | 150,500 |
| 12/02/2026 | $17.23 | $17.24 | $17.50 | $17.00 | 129,700 |
| 11/02/2026 | $17.43 | $17.27 | $17.50 | $17.02 | 268,200 |
| 10/02/2026 | $17.30 | $17.53 | $17.53 | $17.23 | 61,700 |
Graphs are not available, please refer to the detailed table