Alfi Inc WT (NQ: ALFIW )

0.5382 -0.0718 (-11.77%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 0.2630 0.6300 0.2630 0.6100 11,497 -0.03(-3.95%)
May 19, 2022 0.6351 109 +0.19(+41.16%)
May 17, 2022 0.4499 3 +0.11(+33.30%)
May 13, 2022 0.3375 24 +0.00(+1.26%)
May 12, 2022 0.3200 0.3333 0.2875 0.3333 2,499 +0.02(+7.79%)
May 11, 2022 0.3092 0.3092 0.3092 0.3092 254 -0.15(-32.69%)
May 10, 2022 0.4888 0.4888 0.4594 0.4594 1,823 +0.08(+20.23%)
May 09, 2022 0.4101 0.4202 0.3821 0.3821 2,121 -0.10(-19.91%)
Apr 29, 2022 0.4771 1 +0.01(+2.16%)
Apr 28, 2022 0.4670 0.4670 0.4670 0.4670 252 +0.01(+1.52%)
Apr 27, 2022 0.4200 0.4600 0.4200 0.4600 301 -0.14(-23.03%)
Apr 26, 2022 0.5976 0.5976 0.5976 0.5976 557 -0.14(-19.24%)
Apr 25, 2022 0.5399 0.7400 0.5399 0.7400 8,124 +0.19(+34.57%)
Apr 22, 2022 0.5499 0.5499 0.5499 0.5499 280 +0.07(+14.18%)
Apr 21, 2022 0.3300 0.4817 0.3300 0.4816 2,063 +0.19(+65.95%)
Apr 20, 2022 0.2902 0.2902 0.2902 0.2902 1,501 -0.28(-49.19%)
Apr 19, 2022 0.5596 0.5712 0.5596 0.5711 1,442 +0.17(+42.78%)
Apr 12, 2022 0.4000 0 +0.02(+5.26%)
Apr 11, 2022 0.3800 0.3800 0.3800 0.3800 784 -0.11(-22.64%)
Apr 07, 2022 0.4912 35 -0.28(-36.53%)
Apr 06, 2022 0.8103 0.8103 0.7739 0.7739 678 +0.03(+4.58%)
Apr 04, 2022 0.7400 32 +0.13(+20.93%)
Apr 01, 2022 0.4000 0.6419 0.4000 0.6119 1,727 +0.21(+52.48%)
Mar 31, 2022 0.4620 0.4620 0.4001 0.4013 1,379 +0.00(+0.00%)
Mar 30, 2022 0.4200 0.4200 0.4012 0.4013 1,882 -0.10(-19.90%)
Mar 28, 2022 0.5010 5 -0.00(-0.02%)
Mar 23, 2022 0.5011 0 +0.04(+9.12%)
Mar 22, 2022 0.4501 0.4592 0.4501 0.4592 384 +0.06(+14.51%)
Mar 21, 2022 0.4000 0.4011 0.4000 0.4010 825 -0.24(-37.34%)
Mar 18, 2022 0.4001 0.6400 0.4001 0.6400 560 +0.24(+59.96%)
Mar 17, 2022 0.4002 0.4002 0.4001 0.4001 462 -0.03(-6.95%)
Mar 15, 2022 0.4300 0 +0.04(+10.23%)
Mar 14, 2022 0.4000 0.4000 0.3901 0.3901 7,001 -0.16(-29.05%)
Mar 10, 2022 0.5498 0 -0.00(-0.04%)
Mar 09, 2022 0.4501 0.6005 0.4501 0.5500 16,200 +0.14(+34.08%)
Mar 08, 2022 0.3387 0.4501 0.3387 0.4102 1,108 -0.08(-16.29%)
Mar 07, 2022 0.4900 0.4900 0.4900 0.4900 100 -0.11(-18.33%)
Mar 04, 2022 0.5999 0.6000 0.5988 0.6000 5,955 +0.10(+19.98%)
Mar 03, 2022 0.7500 0.7500 0.4165 0.5001 2,426 -0.10(-16.66%)
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.