Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NF4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 43.80 | 1.00 | 2.34% | 43.80 | 43.80 | 43.80 | 13 |
| Jun 20 2024 | 42.80 | 0.20 | 0.47% | 42.80 | 42.80 | 42.80 | 150 |
| Jun 19 2024 | 42.60 | -0.40 | -0.93% | 42.60 | 42.60 | 42.60 | 10 |
| Jun 18 2024 | 43.00 | 0.20 | 0.47% | 43.00 | 43.00 | 43.00 | 45 |
| Jun 17 2024 | 42.80 | -0.20 | -0.47% | 42.80 | 42.80 | 42.80 | 50 |
| Jun 14 2024 | 43.00 | 0.20 | 0.47% | 43.00 | 43.00 | 43.00 | 20 |
| Jun 13 2024 | 42.80 | -0.60 | -1.38% | 42.80 | 42.80 | 42.80 | 4 |
| Jun 12 2024 | 43.40 | 0.00 | 0.00% | 43.40 | 43.40 | 43.40 | 0.00 |
| Jun 11 2024 | 43.40 | -0.20 | -0.46% | 43.80 | 43.80 | 43.40 | 137 |
| Jun 10 2024 | 43.60 | 0.00 | 0.00% | 43.60 | 43.60 | 43.60 | 0.00 |
| Jun 07 2024 | 43.60 | 0.60 | 1.40% | 42.00 | 43.60 | 42.00 | 145 |
| Jun 06 2024 | 43.00 | -1.00 | -2.27% | 43.00 | 43.20 | 43.00 | 680 |
| Jun 05 2024 | 44.00 | -1.00 | -2.22% | 44.60 | 44.60 | 44.00 | 150 |
| Jun 04 2024 | 45.00 | 0.00 | 0.00% | 45.60 | 46.00 | 45.00 | 3,270 |
| Jun 03 2024 | 45.00 | -1.40 | -3.02% | 45.00 | 45.00 | 45.00 | 73 |
| May 31 2024 | 46.40 | 1.40 | 3.11% | 45.80 | 46.40 | 44.00 | 77 |
| May 30 2024 | 45.00 | 0.40 | 0.90% | 44.40 | 45.00 | 44.00 | 500 |
| May 29 2024 | 44.60 | 0.20 | 0.45% | 44.60 | 44.60 | 44.60 | 76 |
| May 28 2024 | 44.40 | 0.00 | 0.00% | 44.40 | 44.40 | 44.40 | 0.00 |
| May 27 2024 | 44.40 | -0.20 | -0.45% | 44.00 | 44.40 | 44.00 | 220 |
| May 24 2024 | 44.60 | 0.00 | 0.00% | 44.40 | 44.60 | 44.40 | 338 |
| May 23 2024 | 44.60 | 0.20 | 0.45% | 43.60 | 44.60 | 43.00 | 1,806 |
| May 22 2024 | 44.40 | -0.20 | -0.45% | 44.40 | 44.40 | 44.40 | 4 |
| May 21 2024 | 44.60 | 0.20 | 0.45% | 44.40 | 44.60 | 44.40 | 1,250 |
| May 20 2024 | 44.40 | 0.00 | 0.00% | 44.40 | 44.40 | 44.40 | 0.00 |
| May 17 2024 | 44.40 | 0.60 | 1.37% | 44.60 | 44.60 | 44.40 | 385 |
| May 16 2024 | 43.80 | 0.00 | 0.00% | 43.80 | 43.80 | 43.80 | 0.00 |
| May 15 2024 | 43.80 | -0.20 | -0.45% | 43.80 | 43.80 | 43.80 | 100 |
| May 14 2024 | 44.00 | 0.20 | 0.46% | 44.00 | 44.00 | 44.00 | 100 |
| May 13 2024 | 43.80 | 0.00 | 0.00% | 43.80 | 43.80 | 43.80 | 0.00 |
| May 10 2024 | 43.80 | 0.00 | 0.00% | 43.80 | 43.80 | 43.80 | 0.00 |
| May 09 2024 | 43.80 | -0.20 | -0.45% | 44.40 | 44.40 | 43.80 | 240 |
| May 08 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| May 07 2024 | 44.00 | -0.40 | -0.90% | 44.20 | 44.20 | 44.00 | 275 |
| May 06 2024 | 44.40 | 0.00 | 0.00% | 44.40 | 44.40 | 44.40 | 100 |
| May 03 2024 | 44.40 | 0.00 | 0.00% | 44.40 | 44.40 | 44.40 | 0.00 |
| May 02 2024 | 44.40 | 0.40 | 0.91% | 44.00 | 44.40 | 44.00 | 188 |
| Apr 30 2024 | 44.00 | -1.60 | -3.51% | 44.00 | 44.00 | 44.00 | 277 |
| Apr 29 2024 | 45.60 | -2.00 | -4.20% | 47.20 | 47.20 | 45.60 | 773 |
| Apr 26 2024 | 47.60 | 0.60 | 1.28% | 47.60 | 47.60 | 47.60 | 200 |
| Apr 25 2024 | 47.00 | -0.60 | -1.26% | 47.00 | 47.00 | 47.00 | 67 |
| Apr 24 2024 | 47.60 | 1.20 | 2.59% | 47.60 | 47.60 | 47.60 | 30 |
| Apr 23 2024 | 46.40 | -0.80 | -1.69% | 46.40 | 46.40 | 46.40 | 10 |
| Apr 22 2024 | 47.20 | 0.60 | 1.29% | 47.00 | 47.20 | 47.00 | 56 |
| Apr 19 2024 | 46.60 | -0.20 | -0.43% | 46.80 | 46.80 | 46.60 | 228 |
| Apr 18 2024 | 46.80 | 0.40 | 0.86% | 46.80 | 46.80 | 46.80 | 75 |
| Apr 17 2024 | 46.40 | 0.00 | 0.00% | 46.40 | 46.40 | 46.40 | 200 |
| Apr 16 2024 | 46.40 | 1.60 | 3.57% | 46.20 | 46.40 | 46.20 | 125 |
| Apr 15 2024 | 44.80 | -0.40 | -0.88% | 45.00 | 45.00 | 44.80 | 166 |
| Apr 12 2024 | 45.20 | -0.60 | -1.31% | 45.20 | 45.20 | 45.20 | 8 |
| Apr 11 2024 | 45.80 | 0.00 | 0.00% | 45.80 | 45.80 | 45.80 | 0.00 |
| Apr 10 2024 | 45.80 | 0.00 | 0.00% | 45.80 | 45.80 | 45.80 | 0.00 |
| Apr 09 2024 | 45.80 | 1.00 | 2.23% | 45.80 | 45.80 | 45.80 | 35 |
| Apr 08 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 6 |
| Apr 05 2024 | 44.80 | -1.40 | -3.03% | 46.00 | 46.60 | 44.80 | 381 |
| Apr 04 2024 | 46.20 | -2.20 | -4.55% | 48.00 | 48.00 | 46.20 | 530 |
| Apr 03 2024 | 48.40 | -1.60 | -3.20% | 47.80 | 48.40 | 47.80 | 92 |
| Apr 02 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 50.00 | 0.00 |
| Mar 28 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 50.00 | 0.00 |
| Mar 27 2024 | 50.00 | 1.20 | 2.46% | 49.60 | 50.00 | 49.60 | 215 |
| Mar 26 2024 | 48.80 | 0.00 | 0.00% | 48.80 | 48.80 | 48.80 | 8 |
| Mar 25 2024 | 48.80 | 1.40 | 2.95% | 48.40 | 48.80 | 48.40 | 400 |
