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 (%)
Jun 30, 2021
14.73
17.25
13.70
14.72
9,326,927
-1.18(-7.42%)
Jun 29, 2021
18.38
18.39
15.35
15.90
8,029,160
-2.69(-14.47%)
Jun 28, 2021
19.82
22.50
17.75
18.59
38,362,448
+1.49(+8.71%)
Jun 25, 2021
12.78
20.75
12.70
17.10
89,875,752
+4.25(+33.07%)
Jun 24, 2021
11.90
13.75
11.15
12.85
29,944,816
+0.84(+6.99%)
Jun 23, 2021
14.07
14.73
11.31
12.01
45,365,896
-4.28(-26.27%)
Jun 22, 2021
9.480
16.45
9.030
16.29
216,143,184
+8.49(+108.85%)
Jun 21, 2021
8.030
8.900
7.000
7.800
20,530,644
-0.16(-2.01%)
Jun 18, 2021
6.130
8.560
6.011
7.960
54,089,040
+1.81(+29.43%)
Jun 17, 2021
6.350
7.140
5.800
6.150
9,797,321
-0.54(-8.07%)
Jun 16, 2021
5.870
9.000
5.650
6.690
74,411,400
-0.28(-4.02%)
Jun 15, 2021
5.140
7.000
4.660
6.970
196,835,664
+3.56(+104.40%)
Jun 14, 2021
3.510
3.600
3.310
3.410
220,098
-0.10(-2.85%)
Jun 11, 2021
3.660
3.730
3.430
3.510
303,952
-0.11(-3.04%)
Jun 10, 2021
3.280
3.705
3.130
3.620
1,864,011
+0.33(+10.03%)
Jun 09, 2021
3.320
3.400
3.240
3.290
358,084
-0.04(-1.20%)
Jun 08, 2021
3.560
3.593
3.230
3.330
649,446
-0.16(-4.58%)
Jun 07, 2021
3.370
3.680
3.340
3.490
1,203,232
+0.32(+10.09%)
Jun 04, 2021
3.030
3.200
2.920
3.170
366,790
+0.14(+4.62%)
Jun 03, 2021
3.010
3.100
2.830
3.030
490,901
+0.09(+3.06%)
Jun 02, 2021
2.920
3.100
2.920
2.940
570,234
+0.02(+0.68%)
Jun 01, 2021
2.880
2.980
2.830
2.920
630,115
+0.09(+3.18%)
May 28, 2021
2.970
2.990
2.810
2.830
617,883
-0.21(-6.91%)
May 27, 2021
3.130
3.150
2.930
3.040
308,957
-0.15(-4.70%)
May 26, 2021
2.970
3.240
2.880
3.190
604,984
+0.19(+6.33%)
May 25, 2021
2.860
3.090
2.750
3.000
690,226
+0.14(+4.90%)
May 24, 2021
3.050
3.070
2.730
2.860
648,246
-0.21(-6.84%)
May 21, 2021
3.120
3.140
2.940
3.070
585,621
-0.06(-1.92%)
May 20, 2021
3.160
3.282
3.090
3.130
478,666
+0.00(+0.00%)
May 19, 2021
3.400
3.410
3.030
3.130
897,293
-0.32(-9.28%)
May 18, 2021
3.630
3.660
3.440
3.450
618,919
-0.20(-5.48%)
May 17, 2021
3.770
3.970
3.520
3.650
1,619,570
+0.22(+6.41%)
May 14, 2021
3.830
3.900
3.320
3.430
1,062,748
-0.37(-9.74%)
May 13, 2021
4.050
4.350
3.620
3.800
1,342,041
-0.34(-8.21%)
May 12, 2021
3.890
4.350
3.750
4.140
3,045,572
-0.04(-0.96%)
May 11, 2021
3.700
4.325
3.670
4.180
2,605,425
-0.39(-8.53%)
May 10, 2021
4.880
4.910
3.860
4.570
23,098,554
+0.87(+23.51%)
May 07, 2021
3.220
3.790
2.875
3.700
8,957,513
+0.09(+2.49%)
May 06, 2021
5.220
5.600
3.400
3.610
41,219,864
+0.03(+0.84%)
May 05, 2021
3.100
3.730
2.960
3.580
3,748,126
+0.68(+23.45%)
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
.