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%)
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.