Quotes and Market Data
Find a quote
NFI GROUP INC
13.73 Down -0.18 (-1.31 %)
Delayed : 2025/10/25 17:00:00
- Previous close $13.91
- Opening $13.83
- Price Ask $13.71
- Price Bid $13.71
- Size Bid 10
- Size Ask 15
- Today High $13.94
- Today Low $13.71
- 52 Weeks High $19.90
- 52 Weeks Low $9.83
- Volume 191,733
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $13.73 | Up $0.02 | $13.73 | $13.73 | 29,900 |
| 03:59 PM | $13.71 | Down $ -0.02 | $13.75 | $13.71 | 7,800 |
| 03:58 PM | $13.73 | Down $0.00 | $13.74 | $13.73 | 1,600 |
| 03:57 PM | $13.74 | Up $0.01 | $13.74 | $13.73 | 3,700 |
| 03:56 PM | $13.73 | Down $ -0.02 | $13.74 | $13.73 | 4,900 |
| 03:55 PM | $13.74 | Down $ -0.02 | $13.77 | $13.74 | 6,600 |
| 03:54 PM | $13.76 | Up $0.01 | $13.77 | $13.76 | 600 |
| 03:53 PM | $13.75 | Down $ -0.02 | $13.77 | $13.75 | 300 |
| 03:52 PM | $13.77 | Up $0.01 | $13.77 | $13.76 | 300 |
| 03:51 PM | $13.76 | Down $ -0.02 | $13.78 | $13.76 | 200 |
| 03:50 PM | $13.78 | Up $0.02 | $13.78 | $13.76 | 300 |
| 03:49 PM | $13.76 | Up $0.01 | $13.76 | $13.75 | 500 |
| 03:48 PM | $13.75 | Up $0.01 | $13.75 | $13.74 | 2,100 |
| 03:47 PM | $13.74 | Up $0.01 | $13.74 | $13.74 | 100 |
| 03:46 PM | $13.73 | Up $0.00 | $13.73 | $13.73 | 300 |
| 03:45 PM | $13.73 | Down $ -0.01 | $13.73 | $13.73 | 2,100 |
| 03:44 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 100 |
| 03:43 PM | $13.74 | Down $ -0.01 | $13.74 | $13.74 | 300 |
| 03:42 PM | $13.75 | Up $0.01 | $13.75 | $13.75 | 200 |
| 03:41 PM | $13.74 | Down $ -0.01 | $13.74 | $13.74 | 100 |
| 03:40 PM | $13.75 | Up $0.01 | $13.75 | $13.74 | 1,400 |
| 03:39 PM | $13.74 | Up $0.00 | $13.75 | $13.74 | 300 |
| 03:38 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 200 |
| 03:37 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 100 |
| 03:36 PM | $13.74 | Up $0.00 | $13.75 | $13.74 | 200 |
| 03:35 PM | $13.74 | Up $0.00 | $13.75 | $13.74 | 200 |
| 03:34 PM | $13.74 | Down $ -0.01 | $13.74 | $13.74 | 200 |
| 03:33 PM | $13.75 | Up $0.00 | $13.75 | $13.74 | 300 |
| 03:31 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 100 |
| 03:31 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 0 |
| 03:30 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 300 |
| 03:29 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 100 |
| 03:26 PM | $13.75 | Up $0.01 | $13.75 | $13.75 | 100 |
| 03:26 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 0 |
| 03:26 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 0 |
| 03:25 PM | $13.74 | Up $0.02 | $13.75 | $13.74 | 4,000 |
| 03:24 PM | $13.72 | Up $0.00 | $13.72 | $13.72 | 100 |
| 03:23 PM | $13.72 | Down $ -0.01 | $13.72 | $13.72 | 100 |
| 03:20 PM | $13.73 | Down $ -0.02 | $13.74 | $13.73 | 900 |
| 03:20 PM | $13.73 | Up $0.00 | $13.74 | $13.73 | 0 |
| 03:20 PM | $13.73 | Up $0.00 | $13.74 | $13.73 | 0 |
| 03:17 PM | $13.75 | Up $0.00 | $13.75 | $13.74 | 1,100 |
| 03:17 PM | $13.75 | Up $0.00 | $13.75 | $13.74 | 0 |
| 03:17 PM | $13.75 | Up $0.00 | $13.75 | $13.74 | 0 |
| 03:16 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 200 |
| 03:15 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 500 |
| 03:14 PM | $13.75 | Up $0.00 | $13.75 | $13.75 | 500 |
| 03:12 PM | $13.75 | Up $0.01 | $13.75 | $13.74 | 2,000 |
| 03:12 PM | $13.75 | Up $0.00 | $13.75 | $13.74 | 0 |
| 03:09 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 600 |
| 03:09 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 0 |
| 03:09 PM | $13.74 | Up $0.00 | $13.74 | $13.74 | 0 |
| 03:08 PM | $13.74 | Up $0.01 | $13.74 | $13.73 | 1,300 |
| 03:07 PM | $13.73 | Down $ -0.03 | $13.75 | $13.72 | 2,500 |
| 03:05 PM | $13.76 | Up $0.01 | $13.76 | $13.76 | 100 |
| 03:05 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 0 |
| 03:04 PM | $13.75 | Down $ -0.01 | $13.75 | $13.75 | 2,500 |
| 03:03 PM | $13.76 | Down $ -0.01 | $13.76 | $13.76 | 800 |
| 03:02 PM | $13.77 | Down $ -0.01 | $13.77 | $13.77 | 1,000 |
| 02:58 PM | $13.78 | Up $0.02 | $13.78 | $13.78 | 500 |
| 02:58 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 0 |
| 02:58 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 0 |
| 02:58 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 0 |
| 02:54 PM | $13.76 | Down $ -0.02 | $13.78 | $13.76 | 700 |
| 02:54 PM | $13.76 | Up $0.00 | $13.78 | $13.76 | 0 |
| 02:54 PM | $13.76 | Up $0.00 | $13.78 | $13.76 | 0 |
| 02:54 PM | $13.76 | Up $0.00 | $13.78 | $13.76 | 0 |
| 02:51 PM | $13.78 | Down $ -0.01 | $13.78 | $13.77 | 3,400 |
| 02:51 PM | $13.78 | Up $0.00 | $13.78 | $13.77 | 0 |
| 02:51 PM | $13.78 | Up $0.00 | $13.78 | $13.77 | 0 |
| 02:48 PM | $13.79 | Down $ -0.01 | $13.79 | $13.79 | 100 |
| 02:48 PM | $13.79 | Up $0.00 | $13.79 | $13.79 | 0 |
| 02:48 PM | $13.79 | Up $0.00 | $13.79 | $13.79 | 0 |
| 02:43 PM | $13.80 | Down $ -0.02 | $13.81 | $13.80 | 2,700 |
| 02:43 PM | $13.80 | Up $0.00 | $13.81 | $13.80 | 0 |
| 02:43 PM | $13.80 | Up $0.00 | $13.81 | $13.80 | 0 |
| 02:43 PM | $13.80 | Up $0.00 | $13.81 | $13.80 | 0 |
| 02:43 PM | $13.80 | Up $0.00 | $13.81 | $13.80 | 0 |
| 02:40 PM | $13.82 | Down $ -0.01 | $13.82 | $13.82 | 1,100 |
| 02:40 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 02:40 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 02:39 PM | $13.83 | Up $0.00 | $13.84 | $13.82 | 3,800 |
| 02:38 PM | $13.83 | Up $0.01 | $13.83 | $13.83 | 300 |
| 02:37 PM | $13.82 | Up $0.01 | $13.82 | $13.82 | 200 |
| 02:32 PM | $13.81 | Down $ -0.01 | $13.81 | $13.81 | 900 |
| 02:32 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 02:32 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 02:32 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 02:32 PM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
| 02:30 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 100 |
| 02:30 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 02:28 PM | $13.82 | Down $ -0.01 | $13.82 | $13.82 | 300 |
| 02:28 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 02:23 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 100 |
| 02:23 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:23 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:23 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:23 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:21 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 100 |
| 02:21 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 02:20 PM | $13.83 | Up $0.01 | $13.83 | $13.83 | 400 |
| 02:18 PM | $13.82 | Down $ -0.01 | $13.83 | $13.82 | 1,600 |
| 02:18 PM | $13.82 | Up $0.00 | $13.83 | $13.82 | 0 |
| 02:17 PM | $13.83 | Up $0.01 | $13.83 | $13.83 | 100 |
| 02:12 PM | $13.82 | Down $ -0.01 | $13.82 | $13.82 | 500 |
| 02:12 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 02:12 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 02:12 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 02:12 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
| 02:04 PM | $13.83 | Down $ -0.02 | $13.85 | $13.83 | 900 |
| 02:04 PM | $13.83 | Up $0.00 | $13.85 | $13.83 | 0 |
| 02:04 PM | $13.83 | Up $0.00 | $13.85 | $13.83 | 0 |
| 02:04 PM | $13.83 | Up $0.00 | $13.85 | $13.83 | 0 |
| 02:04 PM | $13.83 | Up $0.00 | $13.85 | $13.83 | 0 |
| 02:04 PM | $13.83 | Up $0.00 | $13.85 | $13.83 | 0 |
| 02:04 PM | $13.83 | Up $0.00 | $13.85 | $13.83 | 0 |
| 02:04 PM | $13.83 | Up $0.00 | $13.85 | $13.83 | 0 |
| 02:03 PM | $13.85 | Up $0.02 | $13.85 | $13.84 | 3,300 |
| 02:02 PM | $13.83 | Down $ -0.02 | $13.84 | $13.83 | 1,000 |
| 01:59 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 100 |
| 01:59 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 01:59 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 01:57 PM | $13.85 | Up $0.01 | $13.85 | $13.85 | 100 |
| 01:57 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 01:53 PM | $13.84 | Down $ -0.01 | $13.85 | $13.84 | 300 |
| 01:53 PM | $13.84 | Up $0.00 | $13.85 | $13.84 | 0 |
| 01:53 PM | $13.84 | Up $0.00 | $13.85 | $13.84 | 0 |
| 01:53 PM | $13.84 | Up $0.00 | $13.85 | $13.84 | 0 |
| 01:47 PM | $13.85 | Up $0.00 | $13.87 | $13.85 | 1,200 |
| 01:47 PM | $13.85 | Up $0.00 | $13.87 | $13.85 | 0 |
| 01:47 PM | $13.85 | Up $0.00 | $13.87 | $13.85 | 0 |
| 01:47 PM | $13.85 | Up $0.00 | $13.87 | $13.85 | 0 |
| 01:47 PM | $13.85 | Up $0.00 | $13.87 | $13.85 | 0 |
| 01:47 PM | $13.85 | Up $0.00 | $13.87 | $13.85 | 0 |
| 01:43 PM | $13.85 | Up $0.03 | $13.88 | $13.83 | 5,200 |
| 01:43 PM | $13.85 | Up $0.00 | $13.88 | $13.83 | 0 |
| 01:43 PM | $13.85 | Up $0.00 | $13.88 | $13.83 | 0 |
| 01:43 PM | $13.85 | Up $0.00 | $13.88 | $13.83 | 0 |
| 01:42 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 100 |
| 01:41 PM | $13.82 | Down $ -0.01 | $13.83 | $13.82 | 600 |
| 01:39 PM | $13.83 | Down $ -0.01 | $13.84 | $13.83 | 400 |
| 01:39 PM | $13.83 | Up $0.00 | $13.84 | $13.83 | 0 |
| 01:38 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 100 |
| 01:36 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 1,800 |
| 01:36 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 01:35 PM | $13.84 | Down $ -0.01 | $13.84 | $13.84 | 1,800 |
| 01:32 PM | $13.85 | Up $0.01 | $13.85 | $13.85 | 100 |
| 01:32 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 01:32 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 01:28 PM | $13.84 | Down $ -0.01 | $13.84 | $13.84 | 500 |
| 01:28 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 01:28 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 01:28 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 01:23 PM | $13.85 | Up $0.01 | $13.85 | $13.85 | 100 |
| 01:23 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 01:23 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 01:23 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 01:23 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 01:18 PM | $13.84 | Up $0.00 | $13.85 | $13.84 | 2,200 |
| 01:18 PM | $13.84 | Up $0.00 | $13.85 | $13.84 | 0 |
| 01:18 PM | $13.84 | Up $0.00 | $13.85 | $13.84 | 0 |
| 01:18 PM | $13.84 | Up $0.00 | $13.85 | $13.84 | 0 |
| 01:18 PM | $13.84 | Up $0.00 | $13.85 | $13.84 | 0 |
| 01:17 PM | $13.84 | Down $ -0.01 | $13.84 | $13.84 | 600 |
| 01:16 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 100 |
| 01:15 PM | $13.85 | Down $ -0.01 | $13.85 | $13.85 | 100 |
| 01:14 PM | $13.86 | Down $ -0.01 | $13.87 | $13.86 | 1,100 |
| 01:11 PM | $13.87 | Down $ -0.01 | $13.87 | $13.87 | 100 |
| 01:11 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 01:11 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 01:10 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 100 |
| 01:07 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 100 |
| 01:07 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 01:07 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 01:05 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 100 |
| 01:05 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 01:02 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 100 |
| 01:02 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 01:02 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:59 PM | $13.88 | Up $0.01 | $13.88 | $13.88 | 100 |
| 12:59 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:59 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:57 PM | $13.87 | Down $ -0.01 | $13.87 | $13.87 | 500 |
| 12:57 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 12:56 PM | $13.88 | Up $0.01 | $13.88 | $13.88 | 700 |
| 12:55 PM | $13.87 | Up $0.02 | $13.87 | $13.85 | 900 |
| 12:54 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 800 |
| 12:50 PM | $13.85 | Up $0.01 | $13.85 | $13.84 | 1,300 |
| 12:50 PM | $13.85 | Up $0.00 | $13.85 | $13.84 | 0 |
| 12:50 PM | $13.85 | Up $0.00 | $13.85 | $13.84 | 0 |
| 12:50 PM | $13.85 | Up $0.00 | $13.85 | $13.84 | 0 |
| 12:48 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 100 |
| 12:48 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:44 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 100 |
| 12:44 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:44 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:44 PM | $13.84 | Up $0.00 | $13.84 | $13.84 | 0 |
| 12:43 PM | $13.84 | Up $0.01 | $13.84 | $13.84 | 100 |
| 12:41 PM | $13.83 | Down $ -0.02 | $13.84 | $13.83 | 800 |
| 12:41 PM | $13.83 | Up $0.00 | $13.84 | $13.83 | 0 |
| 12:39 PM | $13.85 | Down $ -0.01 | $13.85 | $13.85 | 1,000 |
| 12:39 PM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
| 12:37 PM | $13.86 | Up $0.01 | $13.86 | $13.86 | 700 |
| 12:37 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 12:36 PM | $13.85 | Down $ -0.01 | $13.85 | $13.85 | 100 |
| 12:35 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 400 |
| 12:34 PM | $13.86 | Down $ -0.01 | $13.86 | $13.86 | 1,800 |
| 12:33 PM | $13.87 | Down $ -0.01 | $13.87 | $13.87 | 600 |
| 12:26 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 1,400 |
| 12:26 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 0 |
| 12:26 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 0 |
| 12:26 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 0 |
| 12:26 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 0 |
| 12:26 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 0 |
| 12:26 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 0 |
| 12:24 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 300 |
| 12:24 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:21 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 2,200 |
| 12:21 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 0 |
| 12:21 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 0 |
| 12:20 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 100 |
| 12:19 PM | $13.88 | Down $ -0.01 | $13.88 | $13.88 | 500 |
| 12:18 PM | $13.89 | Up $0.01 | $13.89 | $13.89 | 100 |
| 12:17 PM | $13.88 | Down $ -0.02 | $13.89 | $13.88 | 1,300 |
| 12:15 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 200 |
| 12:15 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 12:14 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 100 |
| 12:12 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 100 |
| 12:12 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 12:08 PM | $13.90 | Up $0.01 | $13.90 | $13.90 | 600 |
| 12:08 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 12:08 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 12:08 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 12:07 PM | $13.90 | Up $0.01 | $13.90 | $13.88 | 1,400 |
| 12:05 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 100 |
| 12:05 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:02 PM | $13.88 | Down $ -0.01 | $13.88 | $13.88 | 100 |
| 12:02 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:02 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:01 PM | $13.89 | Up $0.01 | $13.89 | $13.89 | 100 |
| 12:00 PM | $13.88 | Down $ -0.02 | $13.89 | $13.88 | 1,300 |
| 11:58 AM | $13.90 | Down $ -0.01 | $13.90 | $13.90 | 100 |
| 11:58 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:55 AM | $13.91 | Up $0.01 | $13.91 | $13.90 | 200 |
| 11:55 AM | $13.91 | Up $0.00 | $13.91 | $13.90 | 0 |
| 11:55 AM | $13.91 | Up $0.00 | $13.91 | $13.90 | 0 |
| 11:49 AM | $13.90 | Up $0.01 | $13.90 | $13.90 | 1,800 |
| 11:49 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:49 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:49 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:49 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:49 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:44 AM | $13.89 | Down $ -0.01 | $13.89 | $13.89 | 700 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:44 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 11:42 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 300 |
| 11:42 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:38 AM | $13.90 | Up $0.01 | $13.90 | $13.90 | 100 |
| 11:38 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:38 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:38 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:35 AM | $13.89 | Down $ -0.02 | $13.90 | $13.89 | 900 |
| 11:35 AM | $13.89 | Up $0.00 | $13.90 | $13.89 | 0 |
| 11:35 AM | $13.89 | Up $0.00 | $13.90 | $13.89 | 0 |
| 11:34 AM | $13.91 | Up $0.00 | $13.91 | $13.91 | 300 |
| 11:33 AM | $13.91 | Down $ -0.02 | $13.93 | $13.91 | 1,400 |
| 11:32 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 900 |
| 11:29 AM | $13.93 | Down $ -0.01 | $13.93 | $13.93 | 100 |
| 11:29 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 11:29 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 11:26 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 500 |
| 11:26 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 11:26 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 11:24 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 200 |
| 11:24 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 11:23 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 200 |
| 11:21 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 100 |
| 11:21 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 11:20 AM | $13.94 | Up $0.03 | $13.94 | $13.93 | 300 |
| 11:19 AM | $13.91 | Up $0.02 | $13.91 | $13.89 | 1,600 |
| 11:15 AM | $13.89 | Down $ -0.01 | $13.90 | $13.89 | 500 |
| 11:15 AM | $13.89 | Up $0.00 | $13.90 | $13.89 | 0 |
| 11:15 AM | $13.89 | Up $0.00 | $13.90 | $13.89 | 0 |
| 11:15 AM | $13.89 | Up $0.00 | $13.90 | $13.89 | 0 |
| 11:12 AM | $13.90 | Up $0.01 | $13.90 | $13.90 | 200 |
| 11:12 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:12 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
| 11:11 AM | $13.89 | Up $0.01 | $13.89 | $13.89 | 400 |
| 11:09 AM | $13.88 | Up $0.02 | $13.88 | $13.87 | 1,400 |
| 11:09 AM | $13.88 | Up $0.00 | $13.88 | $13.87 | 0 |
| 11:08 AM | $13.86 | Up $0.01 | $13.86 | $13.86 | 100 |
| 11:02 AM | $13.85 | Up $0.02 | $13.86 | $13.83 | 2,800 |
| 11:02 AM | $13.85 | Up $0.00 | $13.86 | $13.83 | 0 |
| 11:02 AM | $13.85 | Up $0.00 | $13.86 | $13.83 | 0 |
| 11:02 AM | $13.85 | Up $0.00 | $13.86 | $13.83 | 0 |
| 11:02 AM | $13.85 | Up $0.00 | $13.86 | $13.83 | 0 |
| 11:02 AM | $13.85 | Up $0.00 | $13.86 | $13.83 | 0 |
| 11:01 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 100 |
| 10:59 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 700 |
| 10:59 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 10:57 AM | $13.83 | Down $ -0.03 | $13.83 | $13.83 | 100 |
| 10:57 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 10:53 AM | $13.86 | Down $ -0.01 | $13.86 | $13.86 | 300 |
| 10:53 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 10:53 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 10:53 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 10:52 AM | $13.87 | Down $ -0.01 | $13.87 | $13.87 | 500 |
| 10:48 AM | $13.88 | Up $0.01 | $13.88 | $13.88 | 2,000 |
| 10:48 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 10:48 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 10:48 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 10:47 AM | $13.87 | Up $0.00 | $13.87 | $13.86 | 200 |
| 10:46 AM | $13.87 | Down $ -0.02 | $13.87 | $13.87 | 900 |
| 10:40 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 200 |
| 10:40 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 10:40 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 10:40 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 10:40 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 10:40 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 10:39 AM | $13.89 | Up $0.01 | $13.89 | $13.89 | 200 |
| 10:38 AM | $13.88 | Up $0.02 | $13.89 | $13.87 | 1,800 |
| 10:36 AM | $13.86 | Down $ -0.01 | $13.86 | $13.86 | 800 |
| 10:36 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 10:35 AM | $13.87 | Down $ -0.02 | $13.88 | $13.87 | 900 |
| 10:32 AM | $13.89 | Down $ -0.01 | $13.89 | $13.89 | 100 |
| 10:32 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 10:32 AM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
| 10:31 AM | $13.90 | Up $0.03 | $13.90 | $13.88 | 1,400 |
| 10:30 AM | $13.87 | Up $0.04 | $13.88 | $13.85 | 1,700 |
| 10:25 AM | $13.83 | Down $ -0.02 | $13.85 | $13.83 | 300 |
| 10:25 AM | $13.83 | Up $0.00 | $13.85 | $13.83 | 0 |
| 10:25 AM | $13.83 | Up $0.00 | $13.85 | $13.83 | 0 |
| 10:25 AM | $13.83 | Up $0.00 | $13.85 | $13.83 | 0 |
| 10:25 AM | $13.83 | Up $0.00 | $13.85 | $13.83 | 0 |
| 10:24 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 100 |
| 10:23 AM | $13.85 | Up $0.01 | $13.85 | $13.85 | 200 |
| 10:22 AM | $13.84 | Down $ -0.02 | $13.85 | $13.83 | 3,400 |
| 10:15 AM | $13.86 | Down $ -0.02 | $13.88 | $13.86 | 900 |
| 10:15 AM | $13.86 | Up $0.00 | $13.88 | $13.86 | 0 |
| 10:15 AM | $13.86 | Up $0.00 | $13.88 | $13.86 | 0 |
| 10:15 AM | $13.86 | Up $0.00 | $13.88 | $13.86 | 0 |
| 10:15 AM | $13.86 | Up $0.00 | $13.88 | $13.86 | 0 |
| 10:15 AM | $13.86 | Up $0.00 | $13.88 | $13.86 | 0 |
| 10:15 AM | $13.86 | Up $0.00 | $13.88 | $13.86 | 0 |
| 10:13 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 1,000 |
| 10:13 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 10:12 AM | $13.88 | Up $0.01 | $13.88 | $13.88 | 100 |
| 10:07 AM | $13.87 | Up $0.01 | $13.87 | $13.87 | 300 |
| 10:07 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 10:07 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 10:07 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 10:07 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 10:05 AM | $13.86 | Up $0.02 | $13.86 | $13.83 | 1,600 |
| 10:05 AM | $13.86 | Up $0.00 | $13.86 | $13.83 | 0 |
| 10:04 AM | $13.84 | Down $ -0.03 | $13.84 | $13.84 | 400 |
| 10:00 AM | $13.87 | Up $0.07 | $13.87 | $13.84 | 800 |
| 10:00 AM | $13.87 | Up $0.00 | $13.87 | $13.84 | 0 |
| 10:00 AM | $13.87 | Up $0.00 | $13.87 | $13.84 | 0 |
| 10:00 AM | $13.87 | Up $0.00 | $13.87 | $13.84 | 0 |
| 09:59 AM | $13.80 | Down $ -0.01 | $13.81 | $13.80 | 200 |
| 09:58 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 200 |
| 09:57 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 300 |
| 09:56 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 100 |
| 09:54 AM | $13.81 | Up $0.00 | $13.83 | $13.81 | 1,600 |
| 09:54 AM | $13.81 | Up $0.00 | $13.83 | $13.81 | 0 |
| 09:53 AM | $13.81 | Up $0.00 | $13.85 | $13.81 | 300 |
| 09:52 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 100 |
| 09:51 AM | $13.81 | Down $ -0.04 | $13.83 | $13.81 | 500 |
| 09:50 AM | $13.85 | Down $ -0.01 | $13.85 | $13.85 | 200 |
| 09:49 AM | $13.86 | Down $ -0.04 | $13.86 | $13.86 | 100 |
| 09:48 AM | $13.90 | Down $ -0.02 | $13.90 | $13.90 | 200 |
| 09:46 AM | $13.92 | Up $0.04 | $13.94 | $13.91 | 1,700 |
| 09:46 AM | $13.92 | Up $0.00 | $13.94 | $13.91 | 0 |
| 09:45 AM | $13.88 | Down $ -0.01 | $13.88 | $13.88 | 100 |
| 09:44 AM | $13.89 | Up $0.00 | $13.89 | $13.88 | 500 |
| 09:41 AM | $13.89 | Up $0.03 | $13.89 | $13.88 | 500 |
| 09:41 AM | $13.89 | Up $0.00 | $13.89 | $13.88 | 0 |
| 09:41 AM | $13.89 | Up $0.00 | $13.89 | $13.88 | 0 |
| 09:40 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 200 |
| 09:39 AM | $13.86 | Down $ -0.01 | $13.86 | $13.86 | 100 |
| 09:36 AM | $13.87 | Up $0.04 | $13.87 | $13.85 | 2,100 |
| 09:36 AM | $13.87 | Up $0.00 | $13.87 | $13.85 | 0 |
| 09:36 AM | $13.87 | Up $0.00 | $13.87 | $13.85 | 0 |
| 09:30 AM | $13.83 | Down $ -0.08 | $13.83 | $13.83 | 2,400 |
| 09:30 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 09:30 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 09:30 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 09:30 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| 09:30 AM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
| Previous close | $13.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $13.73 | $13.89 | $13.90 | $13.71 | 142,700 |
| 23-10-2025 | $13.91 | $14.00 | $14.09 | $13.88 | 74,900 |
| 22-10-2025 | $14.06 | $14.01 | $14.18 | $13.93 | 134,400 |
| 21-10-2025 | $14.02 | $13.83 | $14.04 | $13.77 | 251,200 |
| 20-10-2025 | $13.82 | $14.27 | $14.29 | $13.78 | 341,300 |
| 17-10-2025 | $14.43 | $14.33 | $14.45 | $14.27 | 125,400 |
| 16-10-2025 | $14.46 | $14.71 | $14.77 | $14.44 | 172,200 |
| 15-10-2025 | $14.75 | $14.92 | $14.95 | $14.73 | 92,300 |
| 14-10-2025 | $14.85 | $14.92 | $15.01 | $14.84 | 128,800 |
| 10-10-2025 | $14.94 | $15.02 | $15.10 | $14.92 | 147,300 |
| 09-10-2025 | $15.43 | $15.53 | $15.54 | $15.35 | 104,000 |
| 08-10-2025 | $15.65 | $15.48 | $15.68 | $15.48 | 172,000 |
| 07-10-2025 | $15.30 | $15.12 | $15.35 | $15.12 | 310,900 |
| 06-10-2025 | $15.24 | $15.27 | $15.33 | $15.10 | 156,800 |
| 03-10-2025 | $15.72 | $15.60 | $15.75 | $15.53 | 192,300 |
| 02-10-2025 | $15.36 | $15.13 | $15.38 | $15.03 | 189,100 |
| 01-10-2025 | $15.62 | $15.05 | $15.70 | $14.99 | 309,900 |
| 30-09-2025 | $14.75 | $14.84 | $15.03 | $14.72 | 443,100 |
| 29-09-2025 | $15.39 | $16.03 | $16.03 | $15.35 | 719,400 |
| 26-09-2025 | $16.17 | $15.40 | $16.43 | $15.38 | 691,800 |
| 25-09-2025 | $17.03 | $16.73 | $17.07 | $16.60 | 119,300 |
| 24-09-2025 | $16.88 | $16.83 | $17.06 | $16.74 | 120,100 |
| 23-09-2025 | $17.01 | $17.50 | $17.50 | $17.00 | 161,700 |
| 22-09-2025 | $17.62 | $17.58 | $17.71 | $17.44 | 211,700 |
| 19-09-2025 | $17.75 | $18.01 | $18.03 | $17.74 | 1,603,100 |
| 18-09-2025 | $18.37 | $18.31 | $18.39 | $18.27 | 106,700 |
| 17-09-2025 | $18.26 | $18.44 | $18.58 | $18.13 | 97,000 |
| 16-09-2025 | $18.26 | $18.25 | $18.30 | $18.12 | 63,600 |
| 15-09-2025 | $18.16 | $18.24 | $18.29 | $18.04 | 100,400 |
| 12-09-2025 | $17.98 | $17.90 | $18.09 | $17.81 | 144,400 |
Graphs are not available, please refer to the detailed table