Australia markets closed

NFT Limited (MI)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.2499+0.0111 (+4.65%)
At close: 04:00PM EST
0.2585 +0.01 (+3.44%)
Pre-market: 06:06AM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.25400.25900.24100.25000.2500523,800
29 Feb 20240.24700.26000.22000.23900.23901,640,900
28 Feb 20240.23800.23900.21600.22000.2200683,900
27 Feb 20240.22000.24700.22000.23000.2300898,900
26 Feb 20240.22000.22000.19100.21400.2140461,000
23 Feb 20240.21000.23600.20000.21200.2120886,100
22 Feb 20240.21100.29000.20100.21100.21105,503,300
21 Feb 20240.18700.19100.18200.18900.1890293,400
20 Feb 20240.19000.20000.17600.17600.1760269,400
16 Feb 20240.18000.21100.18000.20000.20001,302,400
15 Feb 20240.18500.21800.17800.20000.2000472,200
14 Feb 20240.18800.19000.17300.18900.1890119,800
13 Feb 20240.19000.19000.17500.18200.182048,100
12 Feb 20240.19100.19100.17500.18100.1810227,500
09 Feb 20240.18900.19100.17000.17000.1700130,800
08 Feb 20240.16500.18100.16500.17000.1700172,100
07 Feb 20240.17900.17900.16300.16700.167032,700
06 Feb 20240.18000.18000.16200.17000.170082,100
05 Feb 20240.18000.18000.16600.16700.167064,900
02 Feb 20240.18800.18900.17200.18000.180036,000
01 Feb 20240.18700.19200.18000.18300.183034,500
31 Jan 20240.18200.19200.18000.19200.192036,500
30 Jan 20240.19300.19300.17800.18500.185046,600
29 Jan 20240.18400.18800.17700.18100.181036,200
26 Jan 20240.18000.18100.16800.17900.179037,000
25 Jan 20240.18100.18300.17200.17800.178031,300
24 Jan 20240.17600.18500.17600.18000.180028,600
23 Jan 20240.17600.19300.17600.18100.181086,700
22 Jan 20240.18600.19200.17900.18500.185072,700
19 Jan 20240.19000.19000.17500.19000.1900105,000
18 Jan 20240.18400.18800.17500.18100.181048,200
17 Jan 20240.17300.19500.17200.18400.1840138,700
16 Jan 20240.19600.19600.18000.18200.182095,700
12 Jan 20240.20900.21000.19200.19400.194093,500
11 Jan 20240.20600.22000.19300.20400.2040280,700
10 Jan 20240.20700.20700.19200.19300.193063,800
09 Jan 20240.20500.20800.20000.20200.202092,900
08 Jan 20240.19300.20500.18600.20400.2040109,300
05 Jan 20240.20300.20300.18600.19300.193083,300
04 Jan 20240.19800.19900.18700.19400.194086,000
03 Jan 20240.19400.20300.18500.19500.1950129,300
02 Jan 20240.20000.20000.18000.19400.1940174,100
29 Dec 20230.22400.23500.16100.18600.1860516,400
28 Dec 20230.22500.23400.20500.23100.2310402,200
27 Dec 20230.20300.22200.20300.22000.2200484,700
26 Dec 20230.22000.22000.19400.20200.2020178,700
22 Dec 20230.18600.20800.18400.19400.1940422,900
21 Dec 20230.17100.18700.17100.18300.183063,200
20 Dec 20230.17000.19300.16700.18000.1800256,500
19 Dec 20230.16400.17700.16400.16700.1670110,900
18 Dec 20230.17000.17500.15000.16500.1650111,800
15 Dec 20230.17200.18100.16200.16900.1690186,000
14 Dec 20230.15300.16000.14500.16000.160095,100
13 Dec 20230.15000.15200.14200.15200.1520115,000
12 Dec 20230.15300.15300.14700.14800.148032,500
11 Dec 20230.17700.17800.14000.15100.1510363,500
08 Dec 20230.18400.19500.16900.18000.1800213,100
07 Dec 20230.19300.19300.16900.17700.177092,300
06 Dec 20230.19200.21800.17600.18000.1800528,700
05 Dec 20230.17800.21000.15200.19500.1950647,600
04 Dec 20230.18000.18000.15500.17500.1750352,600
01 Dec 20230.14800.20200.14800.18400.18402,401,800
30 Nov 20230.15700.15700.14500.15000.150042,800
29 Nov 20230.15300.15800.14900.15200.152086,400
28 Nov 20230.14700.15600.14700.14900.1490102,600
27 Nov 20230.15000.15600.14700.15300.1530119,600
24 Nov 20230.14000.15400.14000.15000.1500133,100
22 Nov 20230.14500.14800.13800.14000.1400123,800
21 Nov 20230.15100.15800.12300.15000.1500371,400
20 Nov 20230.13900.15900.13900.14900.1490311,700
17 Nov 20230.15800.15800.14100.14200.1420336,700
16 Nov 20230.14400.15800.14100.15400.1540204,300
15 Nov 20230.14100.15500.13800.15000.1500267,800
14 Nov 20230.13400.14500.13300.14100.1410169,300
13 Nov 20230.12900.13800.12600.13200.132045,000
10 Nov 20230.12700.13200.12300.12900.1290130,600
09 Nov 20230.13800.13800.12000.13100.1310411,900
08 Nov 20230.13000.14000.13000.13800.1380165,900
07 Nov 20230.14200.14500.12900.12900.1290221,400
06 Nov 20230.13700.14800.13300.13500.135093,800
03 Nov 20230.13300.14100.13100.13600.1360102,800
02 Nov 20230.13700.13900.13000.13100.131064,000
01 Nov 20230.13200.13500.12100.13300.1330276,200
31 Oct 20230.14300.14300.13000.13200.1320115,200
30 Oct 20230.14800.14800.13500.14300.1430213,400
27 Oct 20230.14600.15300.13500.14500.1450180,000
26 Oct 20230.15100.15800.14600.15000.1500419,600
25 Oct 20230.15500.15800.14700.14900.1490118,900
24 Oct 20230.15300.15800.14300.15500.155093,300
23 Oct 20230.15000.15900.15000.15000.1500238,600
20 Oct 20230.15300.16000.14000.14900.1490140,700
19 Oct 20230.16500.16500.15000.16000.1600129,200
18 Oct 20230.16200.17200.15800.15800.158081,700
17 Oct 20230.16500.16600.15900.16200.1620123,800
16 Oct 20230.16100.17500.15500.16100.1610183,800
13 Oct 20230.16900.17200.16000.16900.169098,300
12 Oct 20230.17000.18400.16500.16700.1670417,500
11 Oct 20230.16700.16900.15400.16500.1650720,200
10 Oct 20230.15600.17000.15300.16200.1620112,600
09 Oct 20230.15300.16100.15300.15600.156054,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...