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 (%)
May 31, 2022 1.200 1.207 1.150 1.195 98,003 +0.01(+0.42%)
May 27, 2022 1.160 1.200 1.143 1.190 61,628 +0.02(+2.15%)
May 26, 2022 1.220 1.220 1.110 1.165 96,122 -0.04(-3.72%)
May 25, 2022 1.150 1.220 1.135 1.210 98,873 +0.02(+1.68%)
May 24, 2022 1.130 1.200 1.090 1.190 75,875 +0.03(+2.59%)
May 23, 2022 1.140 1.160 1.100 1.160 45,090 +0.05(+4.50%)
May 20, 2022 1.190 1.195 1.100 1.110 105,470 -0.09(-7.50%)
May 19, 2022 1.260 1.280 1.170 1.200 69,301 -0.02(-1.64%)
May 18, 2022 1.330 1.335 1.200 1.220 72,190 -0.08(-6.15%)
May 17, 2022 1.290 1.329 1.222 1.300 32,896 +0.07(+5.69%)
May 16, 2022 1.300 1.300 1.200 1.230 56,259 -0.02(-1.60%)
May 13, 2022 1.120 1.260 1.120 1.250 168,844 +0.14(+12.11%)
May 12, 2022 1.130 1.150 1.070 1.115 122,819 -0.03(-3.04%)
May 11, 2022 1.250 1.250 1.130 1.150 146,217 -0.13(-10.16%)
May 10, 2022 1.340 1.400 1.250 1.280 100,039 -0.05(-3.76%)
May 09, 2022 1.430 1.440 1.310 1.330 158,519 -0.12(-8.28%)
May 06, 2022 1.470 1.470 1.420 1.450 92,021 -0.02(-1.36%)
May 05, 2022 1.530 1.530 1.450 1.470 45,633 -0.04(-2.65%)
May 04, 2022 1.440 1.590 1.430 1.510 289,097 +0.05(+3.42%)
May 03, 2022 1.450 1.504 1.430 1.460 39,685 -0.01(-0.68%)
May 02, 2022 1.440 1.490 1.430 1.470 73,694 +0.02(+1.38%)
Apr 29, 2022 1.460 1.520 1.440 1.450 55,323 -0.04(-2.68%)
Apr 28, 2022 1.480 1.540 1.420 1.490 406,391 +0.00(+0.00%)
Apr 27, 2022 1.550 1.570 1.470 1.490 64,452 -0.04(-2.61%)
Apr 26, 2022 1.610 1.670 1.480 1.530 101,715 -0.13(-7.83%)
Apr 25, 2022 1.520 1.700 1.450 1.660 273,236 +0.15(+9.93%)
Apr 22, 2022 1.430 1.650 1.410 1.510 369,059 +0.06(+4.14%)
Apr 21, 2022 1.460 1.470 1.410 1.450 176,137 -0.02(-1.36%)
Apr 20, 2022 1.490 1.500 1.440 1.470 40,090 -0.01(-0.68%)
Apr 19, 2022 1.480 1.550 1.450 1.480 184,771 +0.00(+0.00%)
Apr 18, 2022 1.470 1.500 1.410 1.480 314,619 +0.00(+0.00%)
Apr 14, 2022 1.490 1.540 1.460 1.480 130,262 -0.03(-1.99%)
Apr 13, 2022 1.500 1.590 1.470 1.510 182,661 +0.00(+0.00%)
Apr 12, 2022 1.500 1.550 1.460 1.510 203,965 +0.00(+0.00%)
Apr 11, 2022 1.550 1.592 1.490 1.510 187,342 -0.06(-3.82%)
Apr 08, 2022 1.610 1.630 1.570 1.570 122,090 -0.06(-3.68%)
Apr 07, 2022 1.660 1.700 1.620 1.630 115,243 -0.08(-4.68%)
Apr 06, 2022 1.630 1.780 1.550 1.710 531,329 +0.05(+3.01%)
Apr 05, 2022 1.750 1.750 1.630 1.660 230,894 -0.08(-4.60%)
Apr 04, 2022 1.640 1.960 1.570 1.740 1,825,417 +0.12(+7.41%)
Apr 01, 2022 1.650 1.730 1.620 1.620 252,214 -0.02(-1.22%)
Mar 31, 2022 1.730 1.780 1.620 1.640 189,944 -0.11(-6.29%)
Mar 30, 2022 1.800 1.920 1.702 1.750 232,229 -0.06(-3.31%)
Mar 29, 2022 1.820 1.890 1.750 1.810 184,971 -0.01(-0.55%)
Mar 28, 2022 1.900 1.900 1.777 1.820 397,924 -0.10(-5.21%)
Mar 25, 2022 1.940 1.940 1.700 1.920 573,018 +0.01(+0.52%)
Mar 24, 2022 1.910 1.940 1.860 1.910 91,891 +0.05(+2.69%)
Mar 23, 2022 1.930 2.000 1.800 1.860 305,263 -0.14(-7.00%)
Mar 22, 2022 2.000 2.060 1.880 2.000 807,101 +0.09(+4.71%)
Mar 21, 2022 1.740 1.950 1.680 1.910 1,059,081 +0.29(+17.90%)
Mar 18, 2022 1.760 1.830 1.620 1.620 120,285 -0.18(-10.00%)
Mar 17, 2022 1.610 1.830 1.580 1.800 390,158 +0.03(+1.69%)
Mar 16, 2022 1.580 1.770 1.499 1.770 374,796 +0.25(+16.45%)
Mar 15, 2022 1.480 1.530 1.400 1.520 146,334 +0.04(+2.70%)
Mar 14, 2022 1.610 1.650 1.450 1.480 343,999 -0.13(-8.07%)
Mar 11, 2022 1.700 1.706 1.560 1.610 264,633 -0.07(-4.17%)
Mar 10, 2022 1.650 1.800 1.620 1.680 296,535 +0.02(+1.20%)
Mar 09, 2022 1.610 1.680 1.590 1.660 215,308 +0.06(+3.75%)
Mar 08, 2022 1.610 1.680 1.440 1.600 721,044 -0.04(-2.44%)
Mar 07, 2022 1.770 1.830 1.620 1.640 476,325 -0.27(-14.14%)
Mar 04, 2022 1.750 1.910 1.670 1.910 468,765 +0.07(+3.80%)
Mar 03, 2022 2.000 2.000 1.730 1.840 717,747 -0.20(-9.80%)
Mar 02, 2022 2.030 2.100 1.820 2.040 912,805 -0.03(-1.45%)
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.