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 (%)
Feb 28, 2022 2.390 2.600 2.070 2.400 19,122,828 +0.34(+16.50%)
Feb 25, 2022 1.670 2.120 1.530 2.060 5,170,138 +0.39(+23.35%)
Feb 24, 2022 1.400 1.840 1.370 1.670 680,018 +0.19(+12.84%)
Feb 23, 2022 1.530 1.574 1.440 1.480 65,617 -0.05(-3.27%)
Feb 22, 2022 1.510 1.580 1.480 1.530 115,736 +0.00(+0.00%)
Feb 18, 2022 1.530 0 -0.02(-1.29%)
Feb 17, 2022 1.660 1.720 1.550 1.550 127,976 -0.15(-8.82%)
Feb 16, 2022 1.670 1.750 1.670 1.700 50,645 +0.01(+0.59%)
Feb 15, 2022 1.650 1.710 1.620 1.690 122,754 +0.08(+4.97%)
Feb 14, 2022 1.580 1.710 1.580 1.610 168,720 +0.00(+0.00%)
Feb 11, 2022 1.660 1.788 1.580 1.610 340,377 -0.01(-0.62%)
Feb 10, 2022 1.710 1.920 1.620 1.620 319,346 -0.16(-8.99%)
Feb 09, 2022 1.770 1.780 1.700 1.780 103,266 +0.06(+3.49%)
Feb 08, 2022 1.670 1.780 1.580 1.720 195,563 +0.08(+4.88%)
Feb 07, 2022 1.730 1.780 1.600 1.640 84,160 -0.08(-4.65%)
Feb 04, 2022 1.610 1.720 1.606 1.720 52,128 +0.10(+6.17%)
Feb 03, 2022 1.610 1.560 1.620 244,936 -0.12(-6.90%)
Feb 02, 2022 1.790 1.826 1.730 1.740 26,693 -0.09(-4.92%)
Feb 01, 2022 1.750 1.850 1.682 1.830 119,556 +0.11(+6.40%)
Jan 31, 2022 1.680 1.720 145,141 +0.04(+2.38%)
Jan 28, 2022 1.610 1.700 1.580 1.680 88,425 +0.03(+1.82%)
Jan 27, 2022 1.620 1.760 1.580 1.650 177,166 -0.10(-5.71%)
Jan 26, 2022 1.750 1.800 1.704 1.750 78,565 +0.00(+0.00%)
Jan 25, 2022 1.720 1.760 1.700 1.750 57,201 +0.01(+0.57%)
Jan 24, 2022 1.650 1.750 1.540 1.740 228,017 -0.01(-0.57%)
Jan 21, 2022 1.810 1.840 1.630 1.750 473,270 -0.05(-2.78%)
Jan 20, 2022 2.020 2.030 1.800 1.800 971,856 -0.06(-3.23%)
Jan 19, 2022 1.870 1.975 1.850 1.860 83,885 -0.06(-3.12%)
Jan 18, 2022 1.910 2.000 1.850 1.920 166,884 -0.08(-4.00%)
Jan 14, 2022 2.000 0 +0.11(+5.82%)
Jan 13, 2022 2.070 2.094 1.870 1.890 194,140 -0.18(-8.70%)
Jan 12, 2022 2.220 2.230 2.060 2.070 178,071 -0.11(-5.05%)
Jan 11, 2022 2.080 2.220 1.991 2.180 254,115 +0.15(+7.39%)
Jan 10, 2022 1.930 2.072 1.840 2.030 193,832 +0.09(+4.64%)
Jan 07, 2022 2.000 2.110 1.910 1.940 275,727 -0.07(-3.48%)
Jan 06, 2022 2.080 2.087 1.950 2.010 152,143 -0.05(-2.43%)
Jan 05, 2022 2.340 2.360 2.050 2.060 276,376 -0.23(-10.04%)
Jan 04, 2022 2.460 2.460 2.280 2.290 116,299 -0.23(-9.13%)
Jan 03, 2022 2.300 2.549 2.300 2.520 128,141 +0.22(+9.57%)
Dec 31, 2021 2.330 2.420 2.270 2.300 334,299 +0.00(+0.00%)
Dec 30, 2021 2.150 2.360 2.150 2.300 232,229 +0.10(+4.55%)
Dec 29, 2021 2.380 2.380 2.200 2.200 282,063 -0.18(-7.56%)
Dec 28, 2021 2.490 2.539 2.360 2.380 149,254 -0.17(-6.67%)
Dec 27, 2021 2.470 2.570 2.390 2.550 346,175 +0.04(+1.59%)
Dec 23, 2021 2.590 2.598 2.410 2.510 267,991 -0.08(-3.09%)
Dec 22, 2021 2.450 2.670 2.380 2.590 455,320 +0.23(+9.75%)
Dec 21, 2021 2.320 2.420 2.262 2.360 390,270 +0.05(+2.16%)
Dec 20, 2021 2.560 2.600 2.280 2.310 341,390 -0.29(-11.15%)
Dec 17, 2021 2.620 2.780 2.568 2.600 222,447 -0.10(-3.70%)
Dec 16, 2021 2.820 2.820 2.660 2.700 173,394 -0.07(-2.53%)
Dec 15, 2021 2.670 2.770 2.540 2.770 419,184 -0.04(-1.34%)
Dec 14, 2021 2.850 2.870 2.670 2.808 155,165 -0.07(-2.52%)
Dec 13, 2021 2.800 2.960 2.614 2.880 767,236 +0.13(+4.73%)
Dec 10, 2021 2.960 2.980 2.750 2.750 318,361 -0.12(-4.18%)
Dec 09, 2021 3.190 3.190 2.870 2.870 228,844 -0.28(-8.89%)
Dec 08, 2021 3.050 3.340 2.950 3.150 347,307 +0.13(+4.30%)
Dec 07, 2021 3.160 3.180 3.010 3.020 343,452 +0.12(+4.14%)
Dec 06, 2021 3.060 3.200 2.830 2.900 983,986 -0.14(-4.61%)
Dec 03, 2021 3.270 3.270 3.000 3.040 372,899 -0.30(-8.98%)
Dec 02, 2021 3.150 3.400 3.050 3.340 946,313 +0.21(+6.71%)
Dec 01, 2021 3.800 3.892 3.080 3.130 544,908 -0.65(-17.20%)
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%)
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%)
Aug 02, 2021 9.700 11.08 9.650 9.960 2,453,940 +0.19(+1.94%)
Jul 30, 2021 9.720 10.12 9.610 9.770 669,491 -0.09(-0.91%)
Jul 29, 2021 10.10 10.50 9.860 9.860 964,173 -0.24(-2.38%)
Jul 28, 2021 10.32 10.75 9.810 10.10 1,045,044 -0.40(-3.81%)
Jul 27, 2021 9.900 10.84 9.480 10.50 1,573,299 +0.74(+7.58%)
Jul 26, 2021 10.51 10.56 9.750 9.760 1,208,710 -0.92(-8.61%)
Jul 23, 2021 9.940 10.92 9.820 10.68 2,333,528 +0.74(+7.44%)
Jul 22, 2021 11.06 11.18 9.764 9.940 2,162,584 -1.16(-10.45%)
Jul 21, 2021 11.10 11.64 10.36 11.10 2,790,957 -0.09(-0.80%)
Jul 20, 2021 12.00 13.84 11.00 11.19 7,229,644 -0.86(-7.14%)
Jul 19, 2021 8.630 12.40 8.550 12.05 9,837,129 +2.87(+31.26%)
Jul 16, 2021 9.020 10.49 8.000 9.180 8,693,225 +0.48(+5.52%)
Jul 15, 2021 10.64 10.90 8.650 8.700 2,502,896 -1.64(-15.86%)
Jul 14, 2021 10.61 12.48 10.20 10.34 4,630,689 +0.14(+1.37%)
Jul 13, 2021 13.02 13.05 10.20 10.20 2,847,969 -2.56(-20.06%)
Jul 12, 2021 14.25 14.67 12.30 12.76 2,536,562 -1.30(-9.25%)
Jul 09, 2021 14.59 15.93 13.75 14.06 5,452,679 +0.30(+2.18%)
Jul 08, 2021 14.38 15.16 13.00 13.76 5,073,795 -1.11(-7.46%)
Jul 07, 2021 14.21 17.95 13.75 14.87 27,282,268 +1.26(+9.26%)
Jul 06, 2021 15.36 16.19 13.32 13.61 4,032,122 -0.60(-4.22%)
Jul 02, 2021 14.15 16.38 14.02 14.21 9,263,990 +0.19(+1.36%)
Jul 01, 2021 14.77 15.59 13.78 14.02 3,932,936 -0.70(-4.76%)
Jun 30, 2021 14.73 17.25 13.70 14.72 9,326,927 -1.18(-7.42%)
Jun 29, 2021 18.38 18.39 15.35 15.90 8,029,160 -2.69(-14.47%)
Jun 28, 2021 19.82 22.50 17.75 18.59 38,362,448 +1.49(+8.71%)
Jun 25, 2021 12.78 20.75 12.70 17.10 89,875,752 +4.25(+33.07%)
Jun 24, 2021 11.90 13.75 11.15 12.85 29,944,816 +0.84(+6.99%)
Jun 23, 2021 14.07 14.73 11.31 12.01 45,365,896 -4.28(-26.27%)
Jun 22, 2021 9.480 16.45 9.030 16.29 216,143,184 +8.49(+108.85%)
Jun 21, 2021 8.030 8.900 7.000 7.800 20,530,644 -0.16(-2.01%)
Jun 18, 2021 6.130 8.560 6.011 7.960 54,089,040 +1.81(+29.43%)
Jun 17, 2021 6.350 7.140 5.800 6.150 9,797,321 -0.54(-8.07%)
Jun 16, 2021 5.870 9.000 5.650 6.690 74,411,400 -0.28(-4.02%)
Jun 15, 2021 5.140 7.000 4.660 6.970 196,835,664 +3.56(+104.40%)
Jun 14, 2021 3.510 3.600 3.310 3.410 220,098 -0.10(-2.85%)
Jun 11, 2021 3.660 3.730 3.430 3.510 303,952 -0.11(-3.04%)
Jun 10, 2021 3.280 3.705 3.130 3.620 1,864,011 +0.33(+10.03%)
Jun 09, 2021 3.320 3.400 3.240 3.290 358,084 -0.04(-1.20%)
Jun 08, 2021 3.560 3.593 3.230 3.330 649,446 -0.16(-4.58%)
Jun 07, 2021 3.370 3.680 3.340 3.490 1,203,232 +0.32(+10.09%)
Jun 04, 2021 3.030 3.200 2.920 3.170 366,790 +0.14(+4.62%)
Jun 03, 2021 3.010 3.100 2.830 3.030 490,901 +0.09(+3.06%)
Jun 02, 2021 2.920 3.100 2.920 2.940 570,234 +0.02(+0.68%)
Jun 01, 2021 2.880 2.980 2.830 2.920 630,115 +0.09(+3.18%)
May 28, 2021 2.970 2.990 2.810 2.830 617,883 -0.21(-6.91%)
May 27, 2021 3.130 3.150 2.930 3.040 308,957 -0.15(-4.70%)
May 26, 2021 2.970 3.240 2.880 3.190 604,984 +0.19(+6.33%)
May 25, 2021 2.860 3.090 2.750 3.000 690,226 +0.14(+4.90%)
May 24, 2021 3.050 3.070 2.730 2.860 648,246 -0.21(-6.84%)
May 21, 2021 3.120 3.140 2.940 3.070 585,621 -0.06(-1.92%)
May 20, 2021 3.160 3.282 3.090 3.130 478,666 +0.00(+0.00%)
May 19, 2021 3.400 3.410 3.030 3.130 897,293 -0.32(-9.28%)
May 18, 2021 3.630 3.660 3.440 3.450 618,919 -0.20(-5.48%)
May 17, 2021 3.770 3.970 3.520 3.650 1,619,570 +0.22(+6.41%)
May 14, 2021 3.830 3.900 3.320 3.430 1,062,748 -0.37(-9.74%)
May 13, 2021 4.050 4.350 3.620 3.800 1,342,041 -0.34(-8.21%)
May 12, 2021 3.890 4.350 3.750 4.140 3,045,572 -0.04(-0.96%)
May 11, 2021 3.700 4.325 3.670 4.180 2,605,425 -0.39(-8.53%)
May 10, 2021 4.880 4.910 3.860 4.570 23,098,554 +0.87(+23.51%)
May 07, 2021 3.220 3.790 2.875 3.700 8,957,513 +0.09(+2.49%)
May 06, 2021 5.220 5.600 3.400 3.610 41,219,864 +0.03(+0.84%)
May 05, 2021 3.100 3.730 2.960 3.580 3,748,126 +0.68(+23.45%)
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.