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 (%)
Jul 29, 2022 1.280 1.340 1.270 1.310 21,346 +0.05(+3.97%)
Jul 28, 2022 1.300 1.330 1.250 1.260 25,249 -0.04(-3.08%)
Jul 27, 2022 1.290 1.340 1.270 1.300 11,746 +0.05(+4.00%)
Jul 26, 2022 1.250 1.330 1.250 1.250 15,617 -0.05(-3.85%)
Jul 25, 2022 1.290 1.330 1.254 1.300 12,456 +0.03(+2.36%)
Jul 22, 2022 1.340 1.400 1.250 1.270 40,798 -0.12(-8.63%)
Jul 21, 2022 1.330 1.390 1.310 1.390 45,611 +0.03(+2.21%)
Jul 20, 2022 1.320 1.390 1.320 1.360 61,838 +0.04(+3.03%)
Jul 19, 2022 1.280 1.340 1.270 1.320 38,468 +0.06(+4.76%)
Jul 18, 2022 1.200 1.290 1.200 1.260 44,415 +0.06(+5.00%)
Jul 15, 2022 1.250 1.270 1.200 1.200 35,955 -0.06(-4.76%)
Jul 14, 2022 1.350 1.350 1.240 1.260 18,489 -0.05(-3.82%)
Jul 13, 2022 1.260 1.390 1.230 1.310 149,405 +0.07(+5.65%)
Jul 12, 2022 1.170 1.270 1.170 1.240 86,407 +0.05(+4.20%)
Jul 11, 2022 1.210 1.240 1.171 1.190 54,012 -0.08(-6.30%)
Jul 08, 2022 1.240 1.270 1.160 1.270 27,888 -0.01(-0.78%)
Jul 07, 2022 1.190 1.280 1.180 1.280 54,916 +0.04(+3.23%)
Jul 06, 2022 1.200 1.280 1.180 1.240 45,463 +0.04(+3.33%)
Jul 05, 2022 1.160 1.230 1.160 1.200 53,835 +0.02(+1.69%)
Jul 01, 2022 1.160 1.180 1.130 1.180 15,141 +0.01(+0.85%)
Jun 30, 2022 1.170 1.210 1.130 1.170 18,780 +0.00(+0.00%)
Jun 29, 2022 1.170 1.200 1.140 1.170 43,947 -0.02(-1.68%)
Jun 28, 2022 1.180 1.230 1.180 1.190 30,958 -0.03(-2.46%)
Jun 27, 2022 1.250 1.320 1.160 1.220 149,347 +0.01(+0.83%)
Jun 24, 2022 1.190 1.340 1.190 1.210 176,529 +0.00(+0.00%)
Jun 23, 2022 1.200 1.220 1.180 1.210 18,371 -0.01(-0.82%)
Jun 22, 2022 1.200 1.250 1.170 1.220 115,726 +0.02(+1.67%)
Jun 21, 2022 1.150 1.250 1.150 1.200 61,623 +0.01(+0.84%)
Jun 17, 2022 1.170 1.249 1.159 1.190 166,241 -0.09(-7.03%)
Jun 16, 2022 1.060 1.280 1.050 1.280 435,907 +0.20(+18.52%)
Jun 15, 2022 1.080 1.110 1.050 1.080 45,857 +0.00(+0.00%)
Jun 14, 2022 1.070 1.120 1.070 1.080 30,689 +0.01(+0.93%)
Jun 13, 2022 1.110 1.137 1.050 1.070 79,902 -0.10(-8.55%)
Jun 10, 2022 1.150 1.270 1.130 1.170 211,439 -0.01(-0.85%)
Jun 09, 2022 1.160 1.211 1.134 1.180 95,639 +0.03(+2.61%)
Jun 08, 2022 1.130 1.194 1.130 1.150 105,464 +0.03(+2.68%)
Jun 07, 2022 1.100 1.160 1.090 1.120 63,138 -0.04(-3.45%)
Jun 06, 2022 1.140 1.160 1.100 1.160 76,384 +0.02(+1.75%)
Jun 03, 2022 1.130 1.160 1.115 1.140 56,375 +0.01(+0.88%)
Jun 02, 2022 1.150 1.150 1.110 1.130 39,379 +0.00(+0.00%)
Jun 01, 2022 1.150 1.159 1.120 1.130 98,490 -0.07(-5.44%)
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%)
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.