UK markets close in 6 hours 29 minutes

NFT Limited (MI)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.9100+0.1100 (+2.29%)
At close: 03:59PM EDT
5.2500 +0.34 (+6.92%)
After hours: 06:15PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20244.88005.20004.85004.91004.91002,700
24 Jun 20244.53004.85004.53004.80004.80005,600
21 Jun 20244.30004.66004.30004.66004.66004,300
20 Jun 20244.26004.58004.26004.43004.43002,800
18 Jun 20244.87005.06004.22004.62004.620043,500
17 Jun 20245.25805.25804.87004.87004.87004,700
14 Jun 20245.20005.46005.10005.24005.24003,400
13 Jun 20245.86005.95005.12005.37005.370022,800
12 Jun 20245.52005.93005.44005.66005.66006,400
11 Jun 20245.81006.05805.55005.86005.86007,200
10 Jun 20245.56006.06005.34006.06006.060014,500
07 Jun 20245.47005.87005.36005.36005.36004,000
06 Jun 20245.35005.73004.70005.46005.460040,500
05 Jun 20245.88005.88005.18005.35005.350030,300
04 Jun 20245.90006.00005.50005.60205.602024,600
03 Jun 20245.66006.05005.50005.61005.610015,000
31 May 20246.44006.50005.66005.94505.945024,100
30 May 20246.25006.42005.91006.12006.12005,800
29 May 20245.58006.33705.42006.05006.050058,900
28 May 20246.01006.10005.65505.71005.710074,100
24 May 20245.89006.34005.60205.98005.980063,900
23 May 20246.14006.60005.63005.83005.830035,600
22 May 20245.39006.37005.39005.81005.810072,900
21 May 20245.32006.25805.15005.54005.5400114,400
20 May 20245.17005.90005.02005.07005.070018,000
17 May 20245.81005.87005.14505.17005.170014,400
16 May 20246.26006.29005.71005.81005.810014,100
15 May 20246.45007.15006.00006.35006.350067,600
14 May 20246.56006.80006.06006.80006.800044,400
13 May 20246.80007.42006.43006.44006.440098,200
10 May 20247.37007.50006.88006.91006.9100121,500
09 May 20248.57008.57007.22007.58007.580099,000
08 May 20247.520011.74007.47007.55007.5500831,900
07 May 20248.37008.59007.07007.88007.8800196,600
06 May 20245.850011.55005.85008.68008.68003,703,600
03 May 20244.03007.41004.03006.02006.02002,164,300
02 May 20243.14004.35003.09003.98003.9800189,200
01 May 20243.29003.29803.08003.09003.090010,100
30 Apr 20243.57003.65003.29003.30003.300011,300
29 Apr 20243.43003.77003.43003.55003.550025,400
26 Apr 20243.82003.99003.52003.53003.530023,200
25 Apr 20244.01004.17003.74003.86803.868038,800
24 Apr 20244.21004.45004.12004.12004.120029,600
23 Apr 20243.94004.34003.65004.07004.070034,700
22 Apr 20244.01004.42003.63003.80003.800036,400
19 Apr 20244.11004.46004.01004.01004.01009,600
18 Apr 20244.17004.33003.84004.23504.235021,300
17 Apr 20244.07004.79004.03004.29804.298069,300
16 Apr 20244.08004.79603.42004.19504.195075,700
15 Apr 20245.09005.09004.10004.16004.160040,800
12 Apr 20245.01005.80004.74004.95004.9500195,300
12 Apr 20241:50 Stock split
11 Apr 20247.40007.65007.10007.25007.25008,762
10 Apr 20247.75007.75007.25007.35007.35004,510
09 Apr 20247.80007.80007.45007.45007.45002,954
08 Apr 20247.40007.75007.30007.70007.70004,354
05 Apr 20247.50007.55007.05007.50007.50005,364
04 Apr 20248.25008.25007.60007.65007.65002,956
03 Apr 20247.65008.15007.45007.95007.95009,184
02 Apr 20247.85008.15007.40007.80007.80004,430
01 Apr 20248.25008.35007.25007.85007.85009,024
28 Mar 20248.60008.60007.00008.20008.200017,886
27 Mar 20249.25009.25006.95007.90007.900030,550
26 Mar 202410.350010.90007.70008.50008.500030,742
25 Mar 202411.850011.85009.00009.95009.950031,502
22 Mar 202411.950012.000011.600011.750011.75002,794
21 Mar 202411.000012.400011.000011.950011.95007,436
20 Mar 202410.000011.300010.000011.250011.25006,444
19 Mar 202410.450010.500010.000010.450010.45003,862
18 Mar 202410.850011.15009.000010.400010.400013,888
15 Mar 202411.500011.500010.300011.200011.20007,640
14 Mar 202411.750012.550011.450011.450011.45007,316
13 Mar 202412.800012.800011.600012.150012.15008,384
12 Mar 202411.900012.750011.550012.550012.550012,164
11 Mar 202411.950012.700011.350011.900011.900015,232
08 Mar 202412.100012.150011.150011.700011.70009,786
07 Mar 202412.800013.000012.000012.450012.45009,574
06 Mar 202413.050013.500010.650012.150012.150024,348
05 Mar 202414.550016.700012.500013.250013.250090,558
04 Mar 202412.750014.250012.300013.050013.050029,806
01 Mar 202412.700012.950012.050012.500012.500010,836
29 Feb 202412.350013.000011.000011.950011.950032,818
28 Feb 202411.900011.950010.800011.000011.000013,678
27 Feb 202411.000012.350011.000011.500011.500017,978
26 Feb 202411.000011.00009.550010.700010.70009,220
23 Feb 202410.500011.800010.000010.600010.600017,722
22 Feb 202410.550014.500010.050010.550010.5500110,066
21 Feb 20249.35009.55009.10009.45009.45005,868
20 Feb 20249.500010.00008.80008.80008.80005,388
16 Feb 20249.000010.55009.000010.000010.000026,078
15 Feb 20249.250010.90008.900010.000010.00009,444
14 Feb 20249.40009.50008.65009.45009.45002,396
13 Feb 20249.50009.50008.75009.10009.1000962
12 Feb 20249.55009.55008.75009.05009.05004,550
09 Feb 20249.45009.55008.50008.50008.50002,616
08 Feb 20248.25009.05008.25008.50008.50003,442
07 Feb 20248.95008.95008.15008.35008.3500654
06 Feb 20249.00009.00008.10008.50008.50001,642
05 Feb 20249.00009.00008.30008.35008.35001,298
02 Feb 20249.40009.45008.60009.00009.0000734
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...