Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.