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 24, 2022 0.1111 0 -0.13(-54.32%)
Oct 21, 2022 0.2600 0.3790 0.2410 0.2432 7,400,767 -0.05(-16.11%)
Oct 20, 2022 0.2790 0.4700 0.2500 0.2899 8,121,333 +0.03(+11.93%)
Oct 19, 2022 0.2700 0.2987 0.2501 0.2590 604,244 -0.02(-7.50%)
Oct 18, 2022 0.2930 0.3500 0.2690 0.2800 1,626,508 +0.00(+0.00%)
Oct 17, 2022 0.2000 0.4780 0.1900 0.2800 17,818,600 +0.03(+10.54%)
Oct 14, 2022 0.8300 0.8500 0.1770 0.2533 3,701,092 -0.59(-69.90%)
Oct 13, 2022 0.8500 0.8600 0.8020 0.8414 19,956 -0.06(-6.51%)
Oct 12, 2022 0.7861 0.9000 0.7861 0.9000 28,168 +0.10(+12.49%)
Oct 11, 2022 0.8600 0.8600 0.7680 0.8001 73,902 -0.07(-8.03%)
Oct 10, 2022 0.8700 0.8900 0.8600 0.8700 27,867 -0.01(-0.88%)
Oct 07, 2022 0.9000 0.9450 0.8751 0.8777 30,037 -0.03(-3.12%)
Oct 06, 2022 0.9100 0.9412 0.9060 0.9060 21,492 -0.01(-0.99%)
Oct 05, 2022 0.9400 0.9400 0.8751 0.9151 30,128 -0.01(-1.21%)
Oct 04, 2022 0.9500 0.9500 0.9160 0.9263 17,969 -0.01(-1.18%)
Oct 03, 2022 0.9160 0.9712 0.9160 0.9374 40,923 -0.04(-4.35%)
Sep 30, 2022 0.8701 1.000 0.8701 0.9800 30,521 +0.09(+10.34%)
Sep 29, 2022 0.9012 0.9012 0.8600 0.8882 55,142 -0.01(-1.44%)
Sep 28, 2022 0.9250 0.9381 0.8840 0.9012 44,758 -0.01(-1.00%)
Sep 27, 2022 0.9800 0.9800 0.9103 0.9103 36,568 -0.06(-6.15%)
Sep 26, 2022 0.9700 0.9900 0.9700 0.9700 30,010 -0.00(-0.31%)
Sep 23, 2022 1.040 1.090 0.9436 0.9730 72,930 -0.10(-9.07%)
Sep 22, 2022 1.110 1.130 1.060 1.070 69,625 -0.04(-3.71%)
Sep 21, 2022 1.130 1.170 1.110 1.111 14,301 +0.00(+0.11%)
Sep 20, 2022 1.100 1.110 1.100 1.110 40,113 +0.01(+0.45%)
Sep 19, 2022 1.130 1.135 1.100 1.105 25,706 -0.04(-3.91%)
Sep 16, 2022 1.144 1.170 1.120 1.150 40,756 -0.01(-0.86%)
Sep 15, 2022 1.110 1.330 1.104 1.160 344,985 +0.04(+3.57%)
Sep 14, 2022 1.110 1.160 1.110 1.120 29,834 -0.02(-1.75%)
Sep 13, 2022 1.160 1.160 1.110 1.140 19,680 -0.01(-0.87%)
Sep 12, 2022 1.100 1.190 1.100 1.150 30,205 +0.03(+2.68%)
Sep 09, 2022 1.130 1.180 1.120 1.120 45,056 -0.06(-5.08%)
Sep 08, 2022 1.130 1.190 1.130 1.180 20,275 +0.02(+1.72%)
Sep 07, 2022 1.160 1.160 1.140 1.160 12,568 -0.03(-2.51%)
Sep 06, 2022 1.100 1.200 1.070 1.190 140,259 +0.05(+4.38%)
Sep 02, 2022 1.170 1.220 1.120 1.140 17,729 +0.00(+0.00%)
Sep 01, 2022 1.180 1.194 1.120 1.140 39,653 -0.05(-4.20%)
Aug 31, 2022 1.190 1.220 1.190 1.190 17,352 -0.03(-2.46%)
Aug 30, 2022 1.200 1.250 1.200 1.220 25,667 -0.03(-2.40%)
Aug 29, 2022 1.180 1.300 1.180 1.250 25,886 +0.03(+2.46%)
Aug 26, 2022 1.280 1.280 1.191 1.220 46,530 -0.09(-6.87%)
Aug 25, 2022 1.280 1.320 1.270 1.310 21,005 +0.03(+2.34%)
Aug 24, 2022 1.297 1.300 1.260 1.280 11,763 +0.00(+0.00%)
Aug 23, 2022 1.240 1.380 1.240 1.280 32,230 +0.00(+0.00%)
Aug 22, 2022 1.360 1.370 1.170 1.280 113,959 -0.10(-7.21%)
Aug 19, 2022 1.410 1.410 1.350 1.379 35,494 -0.01(-0.76%)
Aug 18, 2022 1.350 1.470 1.350 1.390 71,466 +0.02(+1.46%)
Aug 17, 2022 1.380 1.414 1.350 1.370 28,157 -0.03(-2.14%)
Aug 16, 2022 1.450 1.490 1.380 1.400 82,805 -0.05(-3.45%)
Aug 15, 2022 1.450 1.500 1.430 1.450 64,711 -0.04(-2.68%)
Aug 12, 2022 1.430 1.520 1.430 1.490 89,917 +0.05(+3.47%)
Aug 11, 2022 1.440 1.477 1.390 1.440 39,612 +0.00(+0.00%)
Aug 10, 2022 1.440 1.450 1.380 1.440 53,865 +0.06(+4.35%)
Aug 09, 2022 1.430 1.440 1.350 1.380 30,961 -0.03(-2.13%)
Aug 08, 2022 1.350 1.440 1.350 1.410 82,671 +0.05(+3.68%)
Aug 05, 2022 1.310 1.360 1.310 1.360 15,083 +0.00(+0.07%)
Aug 04, 2022 1.340 1.390 1.330 1.359 32,943 -0.02(-1.51%)
Aug 03, 2022 1.330 1.400 1.320 1.380 93,896 +0.07(+5.34%)
Aug 02, 2022 1.290 1.360 1.275 1.310 46,387 +0.01(+0.77%)
Aug 01, 2022 1.310 1.370 1.290 1.300 27,339 -0.01(-0.76%)
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%)
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.