Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NFRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 53.99 | -0.68 | -1.24% | 54.23 | 54.28 | 53.97 | 26,986 |
| Jun 06 2024 | 54.67 | 0.01 | 0.02% | 54.69 | 54.84 | 54.61 | 25,631 |
| Jun 05 2024 | 54.66 | 0.22 | 0.40% | 54.70 | 54.70 | 54.52 | 41,776 |
| Jun 04 2024 | 54.44 | 0.05 | 0.09% | 54.23 | 54.51 | 54.141 | 41,902 |
| Jun 03 2024 | 54.3895 | -0.25 | -0.46% | 54.70 | 54.72 | 54.23 | 45,476 |
| May 31 2024 | 54.64 | 0.97 | 1.81% | 53.94 | 54.65 | 53.86 | 32,276 |
| May 30 2024 | 53.67 | 0.65 | 1.23% | 53.17 | 53.70 | 53.17 | 50,061 |
| May 29 2024 | 53.02 | -0.75 | -1.39% | 53.20 | 53.23 | 52.99 | 20,817 |
| May 28 2024 | 53.77 | -0.17 | -0.32% | 54.02 | 54.05 | 53.64 | 31,667 |
| May 24 2024 | 53.94 | 0.29 | 0.54% | 53.88 | 53.9819 | 53.85 | 14,721 |
| May 23 2024 | 53.65 | -0.71 | -1.31% | 54.43 | 54.43 | 53.5937 | 60,067 |
| May 22 2024 | 54.36 | -0.35 | -0.64% | 54.51 | 54.60 | 54.2801 | 28,177 |
| May 21 2024 | 54.71 | -0.13 | -0.24% | 54.74 | 54.80 | 54.5502 | 47,596 |
| May 20 2024 | 54.84 | -0.11 | -0.20% | 54.90 | 54.95 | 54.80 | 38,066 |
| May 17 2024 | 54.95 | -0.03 | -0.05% | 54.89 | 54.97 | 54.79 | 30,837 |
| May 16 2024 | 54.9778 | 0.01 | 0.01% | 54.98 | 55.11 | 54.89 | 44,539 |
| May 15 2024 | 54.97 | 0.36 | 0.66% | 54.94 | 55.05 | 54.89 | 40,589 |
| May 14 2024 | 54.61 | 0.16 | 0.29% | 54.68 | 54.72 | 54.44 | 76,449 |
| May 13 2024 | 54.4513 | 0.05 | 0.09% | 54.56 | 54.64 | 54.391 | 87,443 |
| May 10 2024 | 54.40 | 0.15 | 0.28% | 54.46 | 54.51 | 54.32 | 90,997 |
| May 09 2024 | 54.25 | 0.48 | 0.89% | 53.82 | 54.27 | 53.82 | 277,590 |
| May 08 2024 | 53.77 | 0.10 | 0.19% | 53.43 | 53.80 | 53.43 | 51,488 |
| May 07 2024 | 53.67 | 0.16 | 0.30% | 53.65 | 53.73 | 53.56 | 29,442 |
| May 06 2024 | 53.51 | 0.25 | 0.48% | 53.48 | 53.58 | 53.41 | 29,630 |
| May 03 2024 | 53.2554 | 0.37 | 0.69% | 53.32 | 53.44 | 53.10 | 21,856 |
| May 02 2024 | 52.89 | 0.71 | 1.36% | 52.65 | 52.959 | 52.51 | 32,288 |
| May 01 2024 | 52.18 | 0.05 | 0.09% | 52.13 | 52.711 | 52.02 | 23,966 |
| Apr 30 2024 | 52.1315 | -0.78 | -1.47% | 52.60 | 52.60 | 52.13 | 48,168 |
| Apr 29 2024 | 52.91 | 0.44 | 0.84% | 52.77 | 52.99 | 52.76 | 63,828 |
| Apr 26 2024 | 52.47 | -0.11 | -0.21% | 52.52 | 52.63 | 52.4103 | 33,107 |
| Apr 25 2024 | 52.58 | 0.03 | 0.06% | 52.25 | 52.66 | 52.08 | 31,536 |
| Apr 24 2024 | 52.55 | -0.42 | -0.79% | 52.71 | 52.71 | 52.36 | 36,542 |
| Apr 23 2024 | 52.97 | 0.42 | 0.80% | 52.65 | 53.10 | 52.65 | 33,923 |
| Apr 22 2024 | 52.55 | 0.43 | 0.82% | 52.41 | 52.67 | 52.24 | 44,682 |
| Apr 19 2024 | 52.1227 | 0.44 | 0.86% | 51.77 | 52.16 | 51.77 | 48,718 |
| Apr 18 2024 | 51.68 | 0.15 | 0.29% | 51.68 | 51.81 | 51.54 | 78,517 |
| Apr 17 2024 | 51.53 | 0.13 | 0.25% | 51.60 | 51.71 | 51.30 | 45,906 |
| Apr 16 2024 | 51.40 | -0.61 | -1.17% | 51.79 | 51.79 | 51.25 | 64,535 |
| Apr 15 2024 | 52.0087 | -0.27 | -0.52% | 52.63 | 52.71 | 51.83 | 37,509 |
| Apr 12 2024 | 52.2812 | -0.52 | -0.98% | 52.55 | 52.77 | 52.14 | 23,802 |
| Apr 11 2024 | 52.80 | -0.11 | -0.21% | 53.05 | 53.05 | 52.47 | 35,677 |
| Apr 10 2024 | 52.91 | -0.87 | -1.62% | 53.14 | 53.14 | 52.69 | 38,847 |
| Apr 09 2024 | 53.78 | 0.09 | 0.17% | 53.80 | 53.80 | 53.57 | 24,911 |
| Apr 08 2024 | 53.69 | 0.16 | 0.30% | 53.64 | 53.76 | 53.55 | 33,526 |
| Apr 05 2024 | 53.53 | -0.09 | -0.17% | 53.49 | 53.71 | 53.29 | 75,660 |
| Apr 04 2024 | 53.62 | -0.36 | -0.67% | 54.29 | 54.31 | 53.49 | 56,408 |
| Apr 03 2024 | 53.98 | 0.11 | 0.20% | 53.80 | 54.06 | 53.74 | 24,831 |
| Apr 02 2024 | 53.87 | -0.21 | -0.39% | 53.97 | 54.03 | 53.7501 | 38,215 |
| Apr 01 2024 | 54.08 | -0.51 | -0.93% | 54.43 | 54.43 | 53.96 | 96,219 |
| Mar 28 2024 | 54.5864 | 0.06 | 0.10% | 54.41 | 54.59 | 54.41 | 49,563 |
| Mar 27 2024 | 54.53 | 0.74 | 1.38% | 54.07 | 54.53 | 54.07 | 81,857 |
| Mar 26 2024 | 53.79 | -0.18 | -0.33% | 54.10 | 54.10 | 53.79 | 51,742 |
| Mar 25 2024 | 53.97 | 0.00 | 0.01% | 53.97 | 54.105 | 53.95 | 30,504 |
| Mar 22 2024 | 53.965 | -0.10 | -0.18% | 54.20 | 54.26 | 53.93 | 30,389 |
| Mar 21 2024 | 54.06 | -0.18 | -0.33% | 54.23 | 54.36 | 54.06 | 72,245 |
| Mar 20 2024 | 54.24 | 0.45 | 0.84% | 53.74 | 54.26 | 53.72 | 82,263 |
| Mar 19 2024 | 53.79 | 0.02 | 0.05% | 53.70 | 53.82 | 53.67 | 43,906 |
| Mar 18 2024 | 53.7653 | 0.03 | 0.05% | 53.80 | 53.87 | 53.65 | 31,274 |
| Mar 15 2024 | 53.7396 | -0.04 | -0.08% | 53.75 | 53.92 | 53.6882 | 45,306 |
| Mar 14 2024 | 53.78 | -0.58 | -1.07% | 54.32 | 54.32 | 53.52 | 256,197 |
| Mar 13 2024 | 54.36 | 0.05 | 0.09% | 54.31 | 54.50 | 54.31 | 21,210 |
| Mar 12 2024 | 54.31 | -0.16 | -0.29% | 54.26 | 54.3596 | 54.09 | 20,730 |
| Mar 11 2024 | 54.47 | 0.01 | 0.02% | 54.29 | 54.49 | 54.19 | 23,873 |
