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
)
N/A
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 (%)
Dec 31, 2021
2.330
2.420
2.270
2.300
334,299
+0.00(+0.00%)
Dec 30, 2021
2.150
2.360
2.150
2.300
232,229
+0.10(+4.55%)
Dec 29, 2021
2.380
2.380
2.200
2.200
282,063
-0.18(-7.56%)
Dec 28, 2021
2.490
2.539
2.360
2.380
149,254
-0.17(-6.67%)
Dec 27, 2021
2.470
2.570
2.390
2.550
346,175
+0.04(+1.59%)
Dec 23, 2021
2.590
2.598
2.410
2.510
267,991
-0.08(-3.09%)
Dec 22, 2021
2.450
2.670
2.380
2.590
455,320
+0.23(+9.75%)
Dec 21, 2021
2.320
2.420
2.262
2.360
390,270
+0.05(+2.16%)
Dec 20, 2021
2.560
2.600
2.280
2.310
341,390
-0.29(-11.15%)
Dec 17, 2021
2.620
2.780
2.568
2.600
222,447
-0.10(-3.70%)
Dec 16, 2021
2.820
2.820
2.660
2.700
173,394
-0.07(-2.53%)
Dec 15, 2021
2.670
2.770
2.540
2.770
419,184
-0.04(-1.34%)
Dec 14, 2021
2.850
2.870
2.670
2.808
155,165
-0.07(-2.52%)
Dec 13, 2021
2.800
2.960
2.614
2.880
767,236
+0.13(+4.73%)
Dec 10, 2021
2.960
2.980
2.750
2.750
318,361
-0.12(-4.18%)
Dec 09, 2021
3.190
3.190
2.870
2.870
228,844
-0.28(-8.89%)
Dec 08, 2021
3.050
3.340
2.950
3.150
347,307
+0.13(+4.30%)
Dec 07, 2021
3.160
3.180
3.010
3.020
343,452
+0.12(+4.14%)
Dec 06, 2021
3.060
3.200
2.830
2.900
983,986
-0.14(-4.61%)
Dec 03, 2021
3.270
3.270
3.000
3.040
372,899
-0.30(-8.98%)
Dec 02, 2021
3.150
3.400
3.050
3.340
946,313
+0.21(+6.71%)
Dec 01, 2021
3.800
3.892
3.080
3.130
544,908
-0.65(-17.20%)
Nov 30, 2021
4.010
4.080
3.920
3.780
440,014
-0.27(-6.67%)
Nov 29, 2021
4.190
4.253
3.990
4.050
204,600
-0.02(-0.49%)
Nov 26, 2021
4.060
4.171
4.020
4.070
97,078
-0.20(-4.68%)
Nov 24, 2021
4.530
4.535
4.220
4.270
335,876
-0.37(-7.97%)
Nov 23, 2021
4.050
4.800
4.000
4.640
1,965,638
+0.55(+13.45%)
Nov 22, 2021
4.200
4.270
3.990
4.090
228,757
-0.12(-2.85%)
Nov 19, 2021
4.130
4.420
4.080
4.210
330,802
-0.10(-2.32%)
Nov 18, 2021
4.310
4.420
4.020
4.310
670,476
+0.02(+0.47%)
Nov 17, 2021
4.410
4.500
4.260
4.290
379,985
-0.08(-1.83%)
Nov 16, 2021
4.500
4.550
4.350
4.370
356,022
-0.24(-5.21%)
Nov 15, 2021
4.830
4.870
4.540
4.610
306,251
-0.32(-6.49%)
Nov 12, 2021
4.720
5.140
4.662
4.930
1,548,649
+0.16(+3.35%)
Nov 11, 2021
4.700
4.870
4.690
4.770
266,570
+0.12(+2.58%)
Nov 10, 2021
4.920
4.630
4.650
291,059
-0.26(-5.30%)
Nov 09, 2021
5.000
5.060
4.840
4.910
247,173
-0.11(-2.19%)
Nov 08, 2021
5.310
5.310
5.000
5.020
594,789
-0.29(-5.46%)
Nov 05, 2021
4.980
5.350
4.790
5.310
814,995
+0.39(+7.93%)
Nov 04, 2021
4.930
5.300
4.770
4.920
724,949
+0.07(+1.44%)
Nov 03, 2021
4.720
5.240
4.570
4.850
634,952
+0.14(+2.97%)
Nov 02, 2021
4.520
4.750
4.490
4.710
638,429
+0.23(+5.13%)
Nov 01, 2021
4.310
4.730
4.400
4.480
806,984
+0.06(+1.36%)
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%)
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
.