Australia markets open in 3 hours 58 minutes

NFT Limited (MI)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.48+0.38 (+4.69%)
As of 02:38PM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20247.508.707.838.488.4815,026
04 Oct 20248.048.107.758.108.105,700
03 Oct 20247.688.207.677.807.8010,700
02 Oct 20247.298.507.297.677.679,600
01 Oct 20247.427.427.427.427.42300
30 Sept 20247.757.987.247.427.424,300
27 Sept 20247.728.017.717.727.725,800
26 Sept 20247.377.957.327.717.7113,000
25 Sept 20247.858.007.327.607.6013,800
24 Sept 20247.108.507.107.487.4821,000
23 Sept 20247.277.276.547.027.0218,900
20 Sept 20247.478.017.477.487.489,300
19 Sept 20248.208.647.477.477.4711,300
18 Sept 20248.758.807.287.877.8718,600
17 Sept 20247.608.507.608.388.3830,200
16 Sept 20247.447.607.017.507.5018,000
13 Sept 20247.148.255.006.766.7657,100
12 Sept 20244.616.844.616.846.8444,400
11 Sept 20244.965.194.515.185.1818,500
10 Sept 20244.004.353.954.304.3012,700
09 Sept 20243.894.253.684.254.2523,100
06 Sept 20243.823.893.713.893.891,200
05 Sept 20243.614.183.613.703.707,100
04 Sept 20244.054.053.663.713.712,600
03 Sept 20243.803.803.633.693.692,300
30 Aug 20244.284.373.853.973.9713,100
29 Aug 20243.824.153.824.104.102,800
28 Aug 20244.224.233.814.204.207,100
27 Aug 20244.304.304.014.014.01500
26 Aug 20244.174.173.884.144.145,600
23 Aug 20244.104.143.833.913.912,900
22 Aug 20244.074.073.893.903.902,200
21 Aug 20243.954.373.883.883.887,000
20 Aug 20243.924.073.924.074.071,000
19 Aug 20244.234.303.904.004.0010,900
16 Aug 20243.944.343.944.344.341,600
15 Aug 20244.094.103.854.014.013,200
14 Aug 20244.064.103.853.863.868,700
13 Aug 20244.004.223.804.094.097,500
12 Aug 20244.114.113.903.973.973,800
09 Aug 20244.344.343.994.004.009,000
08 Aug 20245.005.004.374.374.372,600
07 Aug 20244.314.694.304.374.375,800
06 Aug 20245.245.254.304.364.3615,500
05 Aug 20244.905.254.654.974.9737,300
02 Aug 20244.744.994.654.784.782,800
01 Aug 20244.785.204.674.674.6718,600
31 July 20244.695.074.614.974.979,000
30 July 20245.095.094.724.764.7613,300
29 July 20245.305.304.755.125.1253,600
26 July 20244.544.744.304.414.4120,900
25 July 20244.855.204.504.574.5713,800
24 July 20244.794.894.224.514.5169,900
23 July 20245.085.554.795.115.11114,200
22 July 20245.105.354.845.055.0532,400
19 July 20245.005.374.834.834.8320,700
18 July 20245.115.305.005.005.001,600
17 July 20245.105.444.915.375.374,000
16 July 20245.235.494.855.105.107,700
15 July 20245.645.645.235.235.233,500
12 July 20245.515.535.415.425.428,700
11 July 20245.405.495.305.495.493,900
10 July 20245.465.465.265.295.292,800
09 July 20245.505.505.205.205.203,700
08 July 20245.165.505.115.505.506,900
05 July 20244.975.244.975.165.167,400
03 July 20244.845.004.774.884.883,300
02 July 20245.605.624.644.774.7723,300
01 July 20245.146.204.835.345.3470,100
28 June 20244.895.204.895.015.013,300
27 June 20244.924.924.854.904.901,800
26 June 20245.115.354.864.864.868,900
25 June 20244.885.204.854.914.912,700
24 June 20244.534.854.534.804.805,600
21 June 20244.304.664.304.664.664,300
20 June 20244.264.584.264.434.432,800
18 June 20244.875.064.224.624.6243,500
17 June 20245.265.264.874.874.874,700
14 June 20245.205.465.105.245.243,400
13 June 20245.865.955.125.375.3722,800
12 June 20245.525.935.445.665.666,400
11 June 20245.816.065.555.865.867,200
10 June 20245.566.065.346.066.0614,500
07 June 20245.475.875.365.365.364,000
06 June 20245.355.734.705.465.4640,500
05 June 20245.885.885.185.355.3530,300
04 June 20245.906.005.505.605.6024,600
03 June 20245.666.055.505.615.6115,000
31 May 20246.446.505.665.955.9524,100
30 May 20246.256.425.916.126.125,800
29 May 20245.586.345.426.056.0558,900
28 May 20246.016.105.665.715.7174,100
24 May 20245.896.345.605.985.9863,900
23 May 20246.146.605.635.835.8335,600
22 May 20245.396.375.395.815.8172,900
21 May 20245.326.265.155.545.54114,400
20 May 20245.175.905.025.075.0718,000
17 May 20245.815.875.145.175.1714,400
16 May 20246.266.295.715.815.8114,100
15 May 20246.457.156.006.356.3567,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...