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 (%)
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%)
Sep 01, 2021 8.910 9.440 8.680 8.710 1,293,271 -0.19(-2.13%)
Aug 31, 2021 8.800 9.250 8.410 8.900 1,865,963 +0.07(+0.79%)
Aug 30, 2021 8.430 8.970 8.010 8.830 1,356,664 +0.37(+4.37%)
Aug 27, 2021 8.460 8.820 8.150 8.460 1,567,819 +0.21(+2.55%)
Aug 26, 2021 9.100 9.130 8.100 8.250 1,586,961 -0.82(-9.04%)
Aug 25, 2021 9.280 9.780 8.940 9.070 2,517,812 -0.13(-1.41%)
Aug 24, 2021 9.430 9.850 9.020 9.200 3,059,791 -0.33(-3.46%)
Aug 23, 2021 9.120 10.53 8.840 9.530 7,469,004 +0.48(+5.30%)
Aug 20, 2021 8.440 9.484 8.440 9.050 2,551,054 +0.27(+3.08%)
Aug 19, 2021 10.41 11.12 8.629 8.780 7,961,297 -2.29(-20.69%)
Aug 18, 2021 9.750 11.10 9.050 11.07 20,470,576 +0.93(+9.17%)
Aug 17, 2021 6.900 10.20 6.650 10.14 49,342,176 +2.93(+40.64%)
Aug 16, 2021 7.270 7.400 6.704 7.210 574,460 +0.02(+0.28%)
Aug 13, 2021 7.710 7.710 7.070 7.190 749,963 -0.50(-6.50%)
Aug 12, 2021 7.950 8.110 7.611 7.690 754,993 -0.45(-5.53%)
Aug 11, 2021 8.500 8.670 7.950 8.140 530,393 -0.39(-4.57%)
Aug 10, 2021 8.650 8.870 8.396 8.530 1,162,425 -0.16(-1.84%)
Aug 09, 2021 9.140 9.190 8.560 8.690 588,790 -0.32(-3.55%)
Aug 06, 2021 8.500 9.140 8.480 9.010 694,922 +0.49(+5.75%)
Aug 05, 2021 8.960 9.000 8.390 8.520 710,341 -0.29(-3.29%)
Aug 04, 2021 9.930 9.930 8.720 8.810 1,133,989 -0.95(-9.73%)
Aug 03, 2021 10.00 10.35 9.550 9.760 1,072,683 -0.20(-2.01%)
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.