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 (%)
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%)
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%)
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
.