Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alfi Inc (NQ: ALF )

0.1111 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.010 4.080 3.920 3.780 440,014 -0.27(-6.67%)
Nov 29, 2021 4.190 4.253 3.990 4.050 204,600 -0.02(-0.49%)
Nov 26, 2021 4.060 4.171 4.020 4.070 97,078 -0.20(-4.68%)
Nov 24, 2021 4.530 4.535 4.220 4.270 335,876 -0.37(-7.97%)
Nov 23, 2021 4.050 4.800 4.000 4.640 1,965,638 +0.55(+13.45%)
Nov 22, 2021 4.200 4.270 3.990 4.090 228,757 -0.12(-2.85%)
Nov 19, 2021 4.130 4.420 4.080 4.210 330,802 -0.10(-2.32%)
Nov 18, 2021 4.310 4.420 4.020 4.310 670,476 +0.02(+0.47%)
Nov 17, 2021 4.410 4.500 4.260 4.290 379,985 -0.08(-1.83%)
Nov 16, 2021 4.500 4.550 4.350 4.370 356,022 -0.24(-5.21%)
Nov 15, 2021 4.830 4.870 4.540 4.610 306,251 -0.32(-6.49%)
Nov 12, 2021 4.720 5.140 4.662 4.930 1,548,649 +0.16(+3.35%)
Nov 11, 2021 4.700 4.870 4.690 4.770 266,570 +0.12(+2.58%)
Nov 10, 2021 4.920 4.630 4.650 291,059 -0.26(-5.30%)
Nov 09, 2021 5.000 5.060 4.840 4.910 247,173 -0.11(-2.19%)
Nov 08, 2021 5.310 5.310 5.000 5.020 594,789 -0.29(-5.46%)
Nov 05, 2021 4.980 5.350 4.790 5.310 814,995 +0.39(+7.93%)
Nov 04, 2021 4.930 5.300 4.770 4.920 724,949 +0.07(+1.44%)
Nov 03, 2021 4.720 5.240 4.570 4.850 634,952 +0.14(+2.97%)
Nov 02, 2021 4.520 4.750 4.490 4.710 638,429 +0.23(+5.13%)
Nov 01, 2021 4.310 4.730 4.400 4.480 806,984 +0.06(+1.36%)
Oct 29, 2021 4.240 4.740 4.190 4.420 2,046,068 -1.24(-21.91%)
Oct 28, 2021 5.400 5.740 5.360 5.660 1,397,345 +0.32(+5.99%)
Oct 27, 2021 5.480 5.600 5.300 5.340 303,561 -0.14(-2.55%)
Oct 26, 2021 5.650 5.450 5.480 1,792,462 -0.22(-3.86%)
Oct 25, 2021 5.560 5.791 5.400 5.700 746,222 +0.13(+2.33%)
Oct 22, 2021 5.530 5.610 5.570 608,828 -0.15(-2.62%)
Oct 21, 2021 5.860 5.980 5.590 5.720 621,168 -0.12(-2.05%)
Oct 20, 2021 5.980 6.240 5.820 5.840 764,116 -0.09(-1.52%)
Oct 19, 2021 5.830 6.020 5.780 5.930 550,605 +0.02(+0.34%)
Oct 18, 2021 6.110 6.200 5.810 5.910 652,132 -0.14(-2.31%)
Oct 15, 2021 6.410 6.530 5.960 6.050 1,031,117 -0.50(-7.63%)
Oct 14, 2021 6.000 6.900 5.917 6.550 4,464,884 +0.70(+11.97%)
Oct 13, 2021 5.990 6.000 5.750 5.850 354,550 -0.04(-0.68%)
Oct 12, 2021 5.760 6.050 5.750 5.890 326,983 +0.06(+1.03%)
Oct 11, 2021 5.820 6.030 5.630 5.830 640,398 +0.04(+0.69%)
Oct 08, 2021 6.010 6.100 5.760 5.790 598,787 -0.16(-2.69%)
Oct 07, 2021 6.110 6.280 5.920 5.950 888,932 -0.02(-0.34%)
Oct 06, 2021 5.790 6.180 5.750 5.970 586,614 +0.08(+1.36%)
Oct 05, 2021 6.100 6.350 5.820 5.890 458,512 -0.28(-4.54%)
Oct 04, 2021 6.160 6.290 5.810 6.170 922,701 -0.15(-2.37%)
Oct 01, 2021 6.500 6.684 6.183 6.320 767,798 -0.24(-3.66%)
Sep 30, 2021 6.960 7.070 6.400 6.560 1,500,637 -0.31(-4.51%)
Sep 29, 2021 7.650 7.690 6.830 6.870 3,544,133 -1.05(-13.26%)
Sep 28, 2021 7.670 8.680 7.502 7.920 52,117,252 +0.85(+12.02%)
Sep 27, 2021 6.960 7.180 6.810 7.070 401,821 +0.21(+3.06%)
Sep 24, 2021 6.980 7.160 6.860 6.860 668,588 -0.17(-2.42%)
Sep 23, 2021 7.380 7.380 7.030 7.030 579,634 -0.36(-4.87%)
Sep 22, 2021 7.290 7.750 6.920 7.390 1,692,208 +0.43(+6.18%)
Sep 21, 2021 6.970 7.150 6.860 6.960 452,451 +0.13(+1.90%)
Sep 20, 2021 7.200 7.270 6.750 6.830 796,278 -0.69(-9.18%)
Sep 17, 2021 7.400 7.900 7.220 7.520 875,444 +0.10(+1.35%)
Sep 16, 2021 7.480 7.740 7.120 7.420 568,251 -0.01(-0.13%)
Sep 15, 2021 7.140 7.590 7.025 7.430 667,105 +0.29(+4.06%)
Sep 14, 2021 7.690 7.907 7.020 7.140 1,082,476 -0.64(-8.23%)
Sep 13, 2021 8.200 8.300 7.700 7.780 814,459 -0.42(-5.12%)
Sep 10, 2021 8.450 8.620 8.010 8.200 583,512 -0.18(-2.09%)
Sep 09, 2021 7.820 8.690 7.530 8.375 1,334,999 +0.51(+6.55%)
Sep 08, 2021 8.010 8.120 7.650 7.860 1,030,135 -0.26(-3.20%)
Sep 07, 2021 8.230 8.350 8.010 8.120 612,402 -0.09(-1.10%)
Sep 03, 2021 8.600 8.740 8.050 8.210 715,875 -0.39(-4.53%)
Sep 02, 2021 8.820 9.240 8.190 8.600 2,569,482 -0.11(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.