NYSE American - Nasdaq Real Time Price USD

NFT Limited (MI)

2.3500
-0.0550
(-2.29%)
As of 1:57:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20252.48002.40002.29002.35002.35004,659
May 7, 20252.36002.47302.27002.40502.405011,000
May 6, 20252.19102.48602.10002.36002.360033,100
May 5, 20252.11202.33002.10002.10002.100014,200
May 2, 20252.42602.42602.03302.06002.060019,000
May 1, 20252.31002.50002.19202.32002.320026,900
Apr 30, 20252.08002.30502.06402.11002.11003,500
Apr 29, 20252.21002.38002.21002.22002.22007,100
Apr 28, 20252.21002.36502.19002.36002.360011,700
Apr 25, 20252.15002.46002.07102.27002.270031,300
Apr 24, 20252.01402.13002.01402.07002.07007,200
Apr 23, 20252.07202.07202.00002.04402.04409,200
Apr 22, 20251.97002.08401.93502.06002.06006,000
Apr 21, 20251.89101.92001.80001.86001.86005,100
Apr 17, 20251.86501.89001.81001.87501.87506,500
Apr 16, 20251.85001.96001.73001.82001.82004,800
Apr 15, 20251.92901.92901.74001.87001.87003,100
Apr 14, 20251.88001.97801.75001.93501.935011,400
Apr 11, 20251.87001.96001.83001.84001.840039,100
Apr 10, 20251.91001.97001.80001.93001.930062,900
Apr 9, 20251.66001.99001.66001.97001.970055,700
Apr 8, 20251.74501.87001.66001.66001.66004,700
Apr 7, 20251.62001.80001.57001.58001.580013,000
Apr 4, 20252.03002.14001.60001.81001.810053,400
Apr 3, 20252.34002.35002.02102.06002.060026,400
Apr 2, 20252.26002.55202.17002.18002.180021,600
Apr 1, 20252.38002.74002.18002.26002.260091,900
Mar 31, 20252.17002.34002.17002.25002.25009,900
Mar 28, 20252.29002.29502.14502.20002.20009,800
Mar 27, 20252.19002.29002.19002.28002.28009,400
Mar 26, 20252.16002.28002.02002.20002.200035,800
Mar 25, 20252.17002.46302.09002.15002.150061,900
Mar 24, 20252.10002.23502.10002.23502.235026,100
Mar 21, 20252.28802.31402.15002.15002.15002,300
Mar 20, 20252.31002.34002.19002.19002.190012,100
Mar 19, 20252.56002.56002.27802.30102.301045,100
Mar 18, 20252.29902.70002.25002.58402.584089,800
Mar 17, 20252.11002.30002.11002.20002.20008,100
Mar 14, 20252.14202.27202.08102.15802.158011,000
Mar 13, 20252.19002.26002.16002.25002.25005,200
Mar 12, 20252.08002.30902.06002.29002.2900214,900
Mar 11, 20252.06002.19802.05002.13002.130024,100
Mar 10, 20252.23002.23002.00002.15002.150013,400
Mar 7, 20252.16002.17002.05002.09202.09203,500
Mar 6, 20252.13902.17502.07002.13302.133013,900
Mar 5, 20252.21002.23002.07002.10002.10004,800
Mar 4, 20252.12002.33102.10102.21002.210010,600
Mar 3, 20252.30302.50002.06002.09002.090033,100
Feb 28, 20252.42002.45002.20302.30002.300037,100
Feb 27, 20252.50002.62302.29002.52002.520018,800
Feb 26, 20252.50002.65002.50002.58502.585015,500
Feb 25, 20252.60002.60002.27802.45002.450043,800
Feb 24, 20252.37002.50002.20002.41002.410056,600
Feb 21, 20252.29002.35402.15002.31002.310016,300
Feb 20, 20252.26302.28402.11002.16002.16007,300
Feb 19, 20252.29002.40002.12002.16002.160021,300
Feb 18, 20252.50002.50002.25002.30002.300025,500
Feb 14, 20252.77902.77902.25002.33002.330035,100
Feb 13, 20252.56002.64002.56002.64002.64004,200
Feb 12, 20252.65002.67802.50002.61102.611015,000
Feb 11, 20252.80802.84002.49002.65002.650034,400
Feb 10, 20253.01303.03502.74002.77002.77007,700
Feb 7, 20252.94003.07002.94002.99002.99008,700
Feb 6, 20253.11003.25602.86002.95002.950023,100
Feb 5, 20253.04803.10002.96003.00003.000016,400
Feb 4, 20253.01903.30402.88003.18903.189042,700
Feb 3, 20252.68003.38002.68003.16003.160061,600
Jan 31, 20252.83002.97002.75002.75002.750020,500
Jan 30, 20252.96002.96002.77002.82002.82006,400
Jan 29, 20252.95003.08002.85002.85002.850010,000
Jan 28, 20252.81003.03102.80203.03003.03006,000
Jan 27, 20253.15003.15002.75003.07003.0700271,300
Jan 24, 20253.02003.28002.90003.06003.060042,700
Jan 23, 20253.32003.50002.88002.90002.900075,500
Jan 22, 20252.83003.42002.79003.38003.380065,800
Jan 21, 20252.98002.98002.62002.78002.780020,600
Jan 17, 20252.67002.86002.54002.84002.840065,600
Jan 16, 20252.70002.70002.60002.61002.610014,200
Jan 15, 20252.75002.75002.59002.70002.700024,800
Jan 14, 20252.85002.85002.61402.66002.660038,800
Jan 13, 20252.77002.99002.65202.74002.740027,500
Jan 10, 20253.10003.20002.60002.60002.600095,700
Jan 8, 20253.17003.31003.10003.20003.200045,000
Jan 7, 20253.50003.57003.16003.20003.200030,400
Jan 6, 20253.34003.60003.34003.57003.570047,300
Jan 3, 20253.31003.45003.20203.34003.340047,700
Jan 2, 20253.59003.66003.17003.49003.4900144,600
Dec 31, 20243.81003.85003.16003.54003.5400164,300
Dec 30, 20246.10006.20002.83003.67003.6700506,800
Dec 27, 20246.65006.65005.60206.40006.400093,200
Dec 26, 20246.80006.82005.10006.50006.5000252,200
Dec 24, 20246.90007.00306.10006.45506.455051,400
Dec 23, 20247.28007.45005.37607.05507.0550345,900
Dec 20, 20244.52008.60904.31807.25007.2500948,900
Dec 19, 20244.20005.20004.06105.02705.027060,100
Dec 18, 20244.07004.07003.70003.70003.700021,600
Dec 17, 20244.25004.54204.01004.06004.06008,500
Dec 16, 20244.41004.49004.24904.26004.26006,700
Dec 13, 20244.40004.80004.22004.30004.300010,100
Dec 12, 20244.78004.78004.35004.50004.500034,000
Dec 11, 20244.76004.93904.49004.77704.777019,200
Dec 10, 20244.82004.83004.38404.54004.540021,500
Dec 9, 20244.66004.94004.66004.85004.85009,800
Dec 6, 20244.74004.75004.53004.65004.65009,700
Dec 5, 20244.61604.89004.44004.80004.80009,500
Dec 4, 20244.30005.05004.09004.59004.5900119,700
Dec 3, 20244.53004.53003.76004.33704.337065,900
Dec 2, 20244.25004.30003.76004.03004.030036,200
Nov 29, 20244.31004.42003.98704.24304.243032,100
Nov 27, 20244.96005.21004.00004.31004.310066,100
Nov 26, 20243.93004.73603.93004.60004.600079,300
Nov 25, 20243.30003.88003.29003.88003.880075,700
Nov 22, 20243.09003.38003.01003.28003.280020,800
Nov 21, 20243.04003.35002.89003.18003.180037,500
Nov 20, 20243.38503.39002.66002.93002.930072,800
Nov 19, 20242.62003.45002.60803.23003.2300165,000
Nov 18, 20243.89004.46002.05002.50002.5000356,400
Nov 15, 20249.90009.96003.09003.30003.3000853,300
Nov 14, 20249.190010.29008.06009.90009.9000147,600
Nov 13, 20248.20009.00008.20008.55008.550028,500
Nov 12, 20248.53008.81008.20008.20008.20004,800
Nov 11, 20249.32009.32008.50008.54108.54105,000
Nov 8, 20248.27609.16008.27609.00009.000061,200
Nov 7, 20249.14709.25008.80008.80008.80002,300
Nov 6, 20248.55009.00008.50008.50008.50006,100
Nov 5, 20248.12009.33008.12008.52008.52004,200
Nov 4, 20248.80009.25308.34008.93508.93506,500
Nov 1, 20248.17008.36008.03008.20008.20004,200
Oct 31, 20248.50508.50508.50508.50508.50501,300
Oct 30, 20248.97009.19308.20008.57508.57507,400
Oct 29, 20248.10008.15008.10008.15008.15002,200
Oct 28, 20248.75008.75007.87008.31008.31001,300
Oct 25, 20248.80008.80008.28008.28008.2800900
Oct 24, 20248.99009.00007.84008.25008.250017,300
Oct 23, 20249.10009.16307.84008.44008.440012,100
Oct 22, 202410.200010.20009.45009.60009.60003,300
Oct 21, 20249.80009.95009.51009.70009.700012,300
Oct 18, 20249.720010.06009.50009.66009.660014,500
Oct 17, 20249.550010.20008.82009.90009.900019,400
Oct 16, 20249.807010.01009.06009.79509.795014,400
Oct 15, 20249.805010.20009.80009.80009.80006,400
Oct 14, 20249.510010.00009.35009.81009.81006,100
Oct 11, 20249.56009.56009.10009.45009.450010,400
Oct 10, 20248.90009.70008.90009.30009.300010,000
Oct 9, 20249.18009.70008.72009.65009.650011,600
Oct 8, 20249.05009.30008.41008.71008.710016,200
Oct 7, 20247.50008.81007.50008.48008.480015,300
Oct 4, 20248.04008.10007.75008.10008.10005,700
Oct 3, 20247.68008.20007.67007.80007.800010,700
Oct 2, 20247.29008.50007.29007.67007.67009,600
Oct 1, 20247.42007.42007.42007.42007.4200300
Sep 30, 20247.75007.98007.24007.42007.42004,300
Sep 27, 20247.72008.01007.71007.72007.72005,800
Sep 26, 20247.37007.95507.32007.71007.710013,000
Sep 25, 20247.85008.00007.32007.60007.600013,800
Sep 24, 20247.10008.50007.10007.47807.478021,000
Sep 23, 20247.27007.27006.54007.02007.020018,900
Sep 20, 20247.47008.01007.47007.48007.48009,300
Sep 19, 20248.20008.64007.47007.47007.470011,300
Sep 18, 20248.75008.80007.28007.87007.870018,600
Sep 17, 20247.60008.50007.60008.37608.376030,200
Sep 16, 20247.44007.60007.01007.50007.500018,000
Sep 13, 20247.14008.25005.00006.76006.760057,100
Sep 12, 20244.61006.84004.61006.84006.840044,400
Sep 11, 20244.96105.19004.51005.18005.180018,500
Sep 10, 20244.00004.35003.95504.30004.300012,700
Sep 9, 20243.89004.25003.68004.25004.250023,100
Sep 6, 20243.82203.89003.71003.89003.89001,200
Sep 5, 20243.61004.17903.61003.70003.70007,100
Sep 4, 20244.05004.05003.66003.71303.71302,600
Sep 3, 20243.79803.80003.63003.69003.69002,300
Aug 30, 20244.28004.37003.85003.97003.970013,100
Aug 29, 20243.81704.15003.81704.10004.10002,800
Aug 28, 20244.22004.23003.81004.20004.20007,100
Aug 27, 20244.30004.30004.01004.01004.0100500
Aug 26, 20244.16604.16603.88404.14004.14005,600
Aug 23, 20244.09804.14003.83003.91003.91002,900
Aug 22, 20244.07004.07003.89003.90003.90002,200
Aug 21, 20243.95004.37003.88003.88003.88007,000
Aug 20, 20243.91704.07003.91704.07004.07001,000
Aug 19, 20244.23004.30003.90004.00004.000010,900
Aug 16, 20243.94004.34003.94004.34004.34001,600
Aug 15, 20244.08604.10003.85004.00504.00503,200
Aug 14, 20244.05704.10003.85003.86003.86008,700
Aug 13, 20244.00004.21703.80004.08804.08807,500
Aug 12, 20244.11504.11503.90003.97003.97003,800
Aug 9, 20244.34004.34003.99004.00004.00009,000
Aug 8, 20245.00005.00004.37004.37004.37002,600
Aug 7, 20244.31004.69004.30004.37004.37005,800
Aug 6, 20245.24105.25004.30204.36004.360015,500
Aug 5, 20244.90005.25004.65004.97004.970037,300
Aug 2, 20244.74004.99004.65004.78004.78002,800
Aug 1, 20244.78005.20004.67004.67004.670018,600
Jul 31, 20244.69005.07004.61004.97004.97009,000
Jul 30, 20245.09005.09004.72004.76004.760013,300
Jul 29, 20245.30005.30004.75005.12005.120053,600
Jul 26, 20244.54004.74004.30004.41104.411020,900
Jul 25, 20244.85005.20004.50004.57004.570013,800
Jul 24, 20244.79004.89004.22004.51004.510069,900
Jul 23, 20245.08005.55004.79005.10805.1080114,200
Jul 22, 20245.10005.35004.84005.05005.050032,400
Jul 19, 20245.00005.37004.83004.83004.830020,700
Jul 18, 20245.11005.30505.00005.00005.00001,600
Jul 17, 20245.10005.44004.91005.37005.37004,000
Jul 16, 20245.23305.49004.85005.10005.10007,700
Jul 15, 20245.64005.64005.23205.23205.23203,500
Jul 12, 20245.51005.53005.41005.42005.42008,700
Jul 11, 20245.40005.48905.30005.48905.48903,900
Jul 10, 20245.46005.46005.26005.29005.29002,800
Jul 9, 20245.50005.50005.20005.20005.20003,700
Jul 8, 20245.16005.50005.11005.50005.50006,900
Jul 5, 20244.97005.24004.97005.16005.16007,400
Jul 3, 20244.84005.00004.77004.88004.88003,300
Jul 2, 20245.60005.62004.64004.77004.770023,300
Jul 1, 20245.14006.20004.83005.34005.340070,100
Jun 28, 20244.89005.20004.89005.01005.01003,300
Jun 27, 20244.92004.92004.85004.90004.90001,800
Jun 26, 20245.11005.35004.86504.86504.86508,900
Jun 25, 20244.88005.20004.85004.91004.91002,700
Jun 24, 20244.53004.85004.53004.80004.80005,600
Jun 21, 20244.30004.66004.30004.66004.66004,300
Jun 20, 20244.26004.58004.26004.43004.43002,800
Jun 18, 20244.87005.06004.22004.62004.620043,500
Jun 17, 20245.25805.25804.87004.87004.87004,700
Jun 14, 20245.20005.46005.10005.24005.24003,400
Jun 13, 20245.86005.95005.12005.37005.370022,800
Jun 12, 20245.52005.93005.44005.66005.66006,400
Jun 11, 20245.81006.05805.55005.86005.86007,200
Jun 10, 20245.56006.06005.34006.06006.060014,500
Jun 7, 20245.47005.87005.36005.36005.36004,000
Jun 6, 20245.35005.73004.70005.46005.460040,500
Jun 5, 20245.88005.88005.18005.35005.350030,300
Jun 4, 20245.90006.00005.50005.60205.602024,600
Jun 3, 20245.66006.05005.50005.61005.610015,000
May 31, 20246.44006.50005.66005.94505.945024,100
May 30, 20246.25006.42005.91006.12006.12005,800
May 29, 20245.58006.33705.42006.05006.050058,900
May 28, 20246.01006.10005.65505.71005.710074,100
May 24, 20245.89006.34005.60205.98005.980063,900
May 23, 20246.14006.60005.63005.83005.830035,600
May 22, 20245.39006.37005.39005.81005.810072,900
May 21, 20245.32006.25805.15005.54005.5400114,400
May 20, 20245.17005.90005.02005.07005.070018,000
May 17, 20245.81005.87005.14505.17005.170014,400
May 16, 20246.26006.29005.71005.81005.810014,100
May 15, 20246.45007.15006.00006.35006.350067,600
May 14, 20246.56006.80006.06006.80006.800044,400
May 13, 20246.80007.42006.43006.44006.440098,200
May 10, 20247.37007.50006.88006.91006.9100121,500
May 9, 20248.57008.57007.22007.58007.580099,000
May 8, 20247.520011.74007.47007.55007.5500831,900

Related Tickers

OCG Oriental Culture Holding LTD
6.70
+3.88%
 
DIBS 1stdibs.Com, Inc.
2.6600
+1.97%
 
TKAYF Just Eat Takeaway.com N.V.
21.71
0.00%
 
DHER.HM Delivery Hero SE
24.53
-5.54%
 
T5W.F Just Eat Takeaway.com N.V.
19.22
+0.03%
 
9PDA.BE Pinduoduo Inc
97.40
+0.21%
 
AMZN.SN Amazon.com, Inc.
191.44
-0.30%
 
YUKA Yuka Group, Inc.
0.0110
-12.00%
 
SWIGGY.BO SWIGGY LIMITED
314.60
-4.33%
 
DADA Dada Nexus Limited
1.9850
+0.76%