NFT Limited (MI)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 7.50 | 8.70 | 7.83 | 8.48 | 8.48 | 15,026 |
| 04 Oct 2024 | 8.04 | 8.10 | 7.75 | 8.10 | 8.10 | 5,700 |
| 03 Oct 2024 | 7.68 | 8.20 | 7.67 | 7.80 | 7.80 | 10,700 |
| 02 Oct 2024 | 7.29 | 8.50 | 7.29 | 7.67 | 7.67 | 9,600 |
| 01 Oct 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 300 |
| 30 Sept 2024 | 7.75 | 7.98 | 7.24 | 7.42 | 7.42 | 4,300 |
| 27 Sept 2024 | 7.72 | 8.01 | 7.71 | 7.72 | 7.72 | 5,800 |
| 26 Sept 2024 | 7.37 | 7.95 | 7.32 | 7.71 | 7.71 | 13,000 |
| 25 Sept 2024 | 7.85 | 8.00 | 7.32 | 7.60 | 7.60 | 13,800 |
| 24 Sept 2024 | 7.10 | 8.50 | 7.10 | 7.48 | 7.48 | 21,000 |
| 23 Sept 2024 | 7.27 | 7.27 | 6.54 | 7.02 | 7.02 | 18,900 |
| 20 Sept 2024 | 7.47 | 8.01 | 7.47 | 7.48 | 7.48 | 9,300 |
| 19 Sept 2024 | 8.20 | 8.64 | 7.47 | 7.47 | 7.47 | 11,300 |
| 18 Sept 2024 | 8.75 | 8.80 | 7.28 | 7.87 | 7.87 | 18,600 |
| 17 Sept 2024 | 7.60 | 8.50 | 7.60 | 8.38 | 8.38 | 30,200 |
| 16 Sept 2024 | 7.44 | 7.60 | 7.01 | 7.50 | 7.50 | 18,000 |
| 13 Sept 2024 | 7.14 | 8.25 | 5.00 | 6.76 | 6.76 | 57,100 |
| 12 Sept 2024 | 4.61 | 6.84 | 4.61 | 6.84 | 6.84 | 44,400 |
| 11 Sept 2024 | 4.96 | 5.19 | 4.51 | 5.18 | 5.18 | 18,500 |
| 10 Sept 2024 | 4.00 | 4.35 | 3.95 | 4.30 | 4.30 | 12,700 |
| 09 Sept 2024 | 3.89 | 4.25 | 3.68 | 4.25 | 4.25 | 23,100 |
| 06 Sept 2024 | 3.82 | 3.89 | 3.71 | 3.89 | 3.89 | 1,200 |
| 05 Sept 2024 | 3.61 | 4.18 | 3.61 | 3.70 | 3.70 | 7,100 |
| 04 Sept 2024 | 4.05 | 4.05 | 3.66 | 3.71 | 3.71 | 2,600 |
| 03 Sept 2024 | 3.80 | 3.80 | 3.63 | 3.69 | 3.69 | 2,300 |
| 30 Aug 2024 | 4.28 | 4.37 | 3.85 | 3.97 | 3.97 | 13,100 |
| 29 Aug 2024 | 3.82 | 4.15 | 3.82 | 4.10 | 4.10 | 2,800 |
| 28 Aug 2024 | 4.22 | 4.23 | 3.81 | 4.20 | 4.20 | 7,100 |
| 27 Aug 2024 | 4.30 | 4.30 | 4.01 | 4.01 | 4.01 | 500 |
| 26 Aug 2024 | 4.17 | 4.17 | 3.88 | 4.14 | 4.14 | 5,600 |
| 23 Aug 2024 | 4.10 | 4.14 | 3.83 | 3.91 | 3.91 | 2,900 |
| 22 Aug 2024 | 4.07 | 4.07 | 3.89 | 3.90 | 3.90 | 2,200 |
| 21 Aug 2024 | 3.95 | 4.37 | 3.88 | 3.88 | 3.88 | 7,000 |
| 20 Aug 2024 | 3.92 | 4.07 | 3.92 | 4.07 | 4.07 | 1,000 |
| 19 Aug 2024 | 4.23 | 4.30 | 3.90 | 4.00 | 4.00 | 10,900 |
| 16 Aug 2024 | 3.94 | 4.34 | 3.94 | 4.34 | 4.34 | 1,600 |
| 15 Aug 2024 | 4.09 | 4.10 | 3.85 | 4.01 | 4.01 | 3,200 |
| 14 Aug 2024 | 4.06 | 4.10 | 3.85 | 3.86 | 3.86 | 8,700 |
| 13 Aug 2024 | 4.00 | 4.22 | 3.80 | 4.09 | 4.09 | 7,500 |
| 12 Aug 2024 | 4.11 | 4.11 | 3.90 | 3.97 | 3.97 | 3,800 |
| 09 Aug 2024 | 4.34 | 4.34 | 3.99 | 4.00 | 4.00 | 9,000 |
| 08 Aug 2024 | 5.00 | 5.00 | 4.37 | 4.37 | 4.37 | 2,600 |
| 07 Aug 2024 | 4.31 | 4.69 | 4.30 | 4.37 | 4.37 | 5,800 |
| 06 Aug 2024 | 5.24 | 5.25 | 4.30 | 4.36 | 4.36 | 15,500 |
| 05 Aug 2024 | 4.90 | 5.25 | 4.65 | 4.97 | 4.97 | 37,300 |
| 02 Aug 2024 | 4.74 | 4.99 | 4.65 | 4.78 | 4.78 | 2,800 |
| 01 Aug 2024 | 4.78 | 5.20 | 4.67 | 4.67 | 4.67 | 18,600 |
| 31 July 2024 | 4.69 | 5.07 | 4.61 | 4.97 | 4.97 | 9,000 |
| 30 July 2024 | 5.09 | 5.09 | 4.72 | 4.76 | 4.76 | 13,300 |
| 29 July 2024 | 5.30 | 5.30 | 4.75 | 5.12 | 5.12 | 53,600 |
| 26 July 2024 | 4.54 | 4.74 | 4.30 | 4.41 | 4.41 | 20,900 |
| 25 July 2024 | 4.85 | 5.20 | 4.50 | 4.57 | 4.57 | 13,800 |
| 24 July 2024 | 4.79 | 4.89 | 4.22 | 4.51 | 4.51 | 69,900 |
| 23 July 2024 | 5.08 | 5.55 | 4.79 | 5.11 | 5.11 | 114,200 |
| 22 July 2024 | 5.10 | 5.35 | 4.84 | 5.05 | 5.05 | 32,400 |
| 19 July 2024 | 5.00 | 5.37 | 4.83 | 4.83 | 4.83 | 20,700 |
| 18 July 2024 | 5.11 | 5.30 | 5.00 | 5.00 | 5.00 | 1,600 |
| 17 July 2024 | 5.10 | 5.44 | 4.91 | 5.37 | 5.37 | 4,000 |
| 16 July 2024 | 5.23 | 5.49 | 4.85 | 5.10 | 5.10 | 7,700 |
| 15 July 2024 | 5.64 | 5.64 | 5.23 | 5.23 | 5.23 | 3,500 |
| 12 July 2024 | 5.51 | 5.53 | 5.41 | 5.42 | 5.42 | 8,700 |
| 11 July 2024 | 5.40 | 5.49 | 5.30 | 5.49 | 5.49 | 3,900 |
| 10 July 2024 | 5.46 | 5.46 | 5.26 | 5.29 | 5.29 | 2,800 |
| 09 July 2024 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 3,700 |
| 08 July 2024 | 5.16 | 5.50 | 5.11 | 5.50 | 5.50 | 6,900 |
| 05 July 2024 | 4.97 | 5.24 | 4.97 | 5.16 | 5.16 | 7,400 |
| 03 July 2024 | 4.84 | 5.00 | 4.77 | 4.88 | 4.88 | 3,300 |
| 02 July 2024 | 5.60 | 5.62 | 4.64 | 4.77 | 4.77 | 23,300 |
| 01 July 2024 | 5.14 | 6.20 | 4.83 | 5.34 | 5.34 | 70,100 |
| 28 June 2024 | 4.89 | 5.20 | 4.89 | 5.01 | 5.01 | 3,300 |
| 27 June 2024 | 4.92 | 4.92 | 4.85 | 4.90 | 4.90 | 1,800 |
| 26 June 2024 | 5.11 | 5.35 | 4.86 | 4.86 | 4.86 | 8,900 |
| 25 June 2024 | 4.88 | 5.20 | 4.85 | 4.91 | 4.91 | 2,700 |
| 24 June 2024 | 4.53 | 4.85 | 4.53 | 4.80 | 4.80 | 5,600 |
| 21 June 2024 | 4.30 | 4.66 | 4.30 | 4.66 | 4.66 | 4,300 |
| 20 June 2024 | 4.26 | 4.58 | 4.26 | 4.43 | 4.43 | 2,800 |
| 18 June 2024 | 4.87 | 5.06 | 4.22 | 4.62 | 4.62 | 43,500 |
| 17 June 2024 | 5.26 | 5.26 | 4.87 | 4.87 | 4.87 | 4,700 |
| 14 June 2024 | 5.20 | 5.46 | 5.10 | 5.24 | 5.24 | 3,400 |
| 13 June 2024 | 5.86 | 5.95 | 5.12 | 5.37 | 5.37 | 22,800 |
| 12 June 2024 | 5.52 | 5.93 | 5.44 | 5.66 | 5.66 | 6,400 |
| 11 June 2024 | 5.81 | 6.06 | 5.55 | 5.86 | 5.86 | 7,200 |
| 10 June 2024 | 5.56 | 6.06 | 5.34 | 6.06 | 6.06 | 14,500 |
| 07 June 2024 | 5.47 | 5.87 | 5.36 | 5.36 | 5.36 | 4,000 |
| 06 June 2024 | 5.35 | 5.73 | 4.70 | 5.46 | 5.46 | 40,500 |
| 05 June 2024 | 5.88 | 5.88 | 5.18 | 5.35 | 5.35 | 30,300 |
| 04 June 2024 | 5.90 | 6.00 | 5.50 | 5.60 | 5.60 | 24,600 |
| 03 June 2024 | 5.66 | 6.05 | 5.50 | 5.61 | 5.61 | 15,000 |
| 31 May 2024 | 6.44 | 6.50 | 5.66 | 5.95 | 5.95 | 24,100 |
| 30 May 2024 | 6.25 | 6.42 | 5.91 | 6.12 | 6.12 | 5,800 |
| 29 May 2024 | 5.58 | 6.34 | 5.42 | 6.05 | 6.05 | 58,900 |
| 28 May 2024 | 6.01 | 6.10 | 5.66 | 5.71 | 5.71 | 74,100 |
| 24 May 2024 | 5.89 | 6.34 | 5.60 | 5.98 | 5.98 | 63,900 |
| 23 May 2024 | 6.14 | 6.60 | 5.63 | 5.83 | 5.83 | 35,600 |
| 22 May 2024 | 5.39 | 6.37 | 5.39 | 5.81 | 5.81 | 72,900 |
| 21 May 2024 | 5.32 | 6.26 | 5.15 | 5.54 | 5.54 | 114,400 |
| 20 May 2024 | 5.17 | 5.90 | 5.02 | 5.07 | 5.07 | 18,000 |
| 17 May 2024 | 5.81 | 5.87 | 5.14 | 5.17 | 5.17 | 14,400 |
| 16 May 2024 | 6.26 | 6.29 | 5.71 | 5.81 | 5.81 | 14,100 |
| 15 May 2024 | 6.45 | 7.15 | 6.00 | 6.35 | 6.35 | 67,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.