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 (%)
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%)
Mar 01, 2022 2.190 2.212 1.960 2.070 1,816,348 -0.33(-13.75%)
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%)
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.