ALFI Inc (ALF) Exchange: NASDAQ
Data as of April 23, 2024
$0.24 ($-0.05) -16.11%
ALFI Inc - Daily Information
Click for more stock information on ALFI Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $0.26 |
| Previous Close | $0.24 |
| High | $0.38 |
| Low | $0.24 |
| Adjusted Open | $0.26 |
| Previous Adjusted Close | $0.24 |
| Adjusted High | $0.38 |
| Adjusted Low | $0.24 |
About ALFI Inc (ALF)
ALFI Inc
Invest in ALFI Inc (ALF)
Historical Stock Data for ALFI Inc (ALF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | $0.26 | $0.38 | $0.24 | $0.24 | $0.24 | 7,400,766 |
| 2022-10-20 | $0.28 | $0.47 | $0.25 | $0.29 | $0.29 | 8,141,584 |
| 2022-10-19 | $0.27 | $0.30 | $0.25 | $0.26 | $0.26 | 600,521 |
| 2022-10-18 | $0.29 | $0.35 | $0.27 | $0.28 | $0.28 | 1,641,962 |
| 2022-10-17 | $0.20 | $0.48 | $0.19 | $0.28 | $0.28 | 17,826,338 |
| 2022-10-14 | $0.83 | $0.85 | $0.18 | $0.25 | $0.25 | 3,404,001 |
| 2022-10-13 | $0.85 | $0.86 | $0.80 | $0.84 | $0.84 | 19,956 |
| 2022-10-12 | $0.79 | $0.90 | $0.79 | $0.90 | $0.90 | 28,168 |
| 2022-10-11 | $0.86 | $0.86 | $0.77 | $0.80 | $0.80 | 73,908 |
| 2022-10-10 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 27,867 |
| 2022-10-07 | $0.90 | $0.95 | $0.88 | $0.88 | $0.88 | 30,037 |
| 2022-10-06 | $0.91 | $0.94 | $0.91 | $0.91 | $0.91 | 21,492 |
| 2022-10-05 | $0.94 | $0.94 | $0.88 | $0.92 | $0.92 | 29,129 |
| 2022-10-04 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 17,970 |
| 2022-10-03 | $0.92 | $0.97 | $0.92 | $0.94 | $0.94 | 40,923 |
| 2022-09-30 | $0.87 | $1.00 | $0.87 | $0.98 | $0.98 | 30,521 |
| 2022-09-29 | $0.90 | $0.90 | $0.86 | $0.89 | $0.89 | 55,142 |
| 2022-09-28 | $0.93 | $0.94 | $0.88 | $0.90 | $0.90 | 44,758 |
| 2022-09-27 | $0.98 | $0.98 | $0.91 | $0.91 | $0.91 | 39,695 |
| 2022-09-26 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 30,010 |
| 2022-09-23 | $1.04 | $1.09 | $0.94 | $0.97 | $0.97 | 72,930 |
| 2022-09-22 | $1.11 | $1.13 | $1.06 | $1.07 | $1.07 | 69,623 |
| 2022-09-21 | $1.13 | $1.17 | $1.11 | $1.11 | $1.11 | 14,301 |
| 2022-09-20 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 40,113 |
| 2022-09-19 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 25,706 |
| 2022-09-16 | $1.14 | $1.17 | $1.12 | $1.15 | $1.15 | 40,756 |
| 2022-09-15 | $1.11 | $1.33 | $1.10 | $1.16 | $1.16 | 345,085 |
| 2022-09-14 | $1.11 | $1.16 | $1.11 | $1.12 | $1.12 | 29,834 |
| 2022-09-13 | $1.16 | $1.16 | $1.11 | $1.14 | $1.14 | 19,680 |
| 2022-09-12 | $1.10 | $1.19 | $1.10 | $1.15 | $1.15 | 30,205 |
| 2022-09-09 | $1.13 | $1.18 | $1.12 | $1.12 | $1.12 | 45,056 |
| 2022-09-08 | $1.13 | $1.19 | $1.13 | $1.18 | $1.18 | 20,275 |
| 2022-09-07 | $1.16 | $1.16 | $1.14 | $1.16 | $1.16 | 12,568 |
| 2022-09-06 | $1.10 | $1.20 | $1.07 | $1.19 | $1.19 | 140,222 |
| 2022-09-02 | $1.17 | $1.22 | $1.12 | $1.14 | $1.14 | 17,729 |
| 2022-09-01 | $1.18 | $1.19 | $1.12 | $1.14 | $1.14 | 39,653 |
| 2022-08-31 | $1.19 | $1.22 | $1.19 | $1.19 | $1.19 | 17,352 |
| 2022-08-30 | $1.20 | $1.25 | $1.20 | $1.22 | $1.22 | 25,667 |
| 2022-08-29 | $1.18 | $1.30 | $1.18 | $1.25 | $1.25 | 25,885 |
| 2022-08-26 | $1.28 | $1.28 | $1.19 | $1.22 | $1.22 | 46,530 |
| 2022-08-25 | $1.28 | $1.32 | $1.27 | $1.31 | $1.31 | 21,854 |
| 2022-08-24 | $1.30 | $1.30 | $1.26 | $1.28 | $1.28 | 11,763 |
| 2022-08-23 | $1.24 | $1.38 | $1.24 | $1.28 | $1.28 | 32,630 |
| 2022-08-22 | $1.36 | $1.37 | $1.17 | $1.28 | $1.28 | 113,959 |
| 2022-08-19 | $1.41 | $1.41 | $1.35 | $1.38 | $1.38 | 35,494 |
| 2022-08-18 | $1.35 | $1.47 | $1.35 | $1.39 | $1.39 | 71,566 |
| 2022-08-17 | $1.38 | $1.41 | $1.35 | $1.37 | $1.37 | 28,157 |
| 2022-08-16 | $1.45 | $1.49 | $1.38 | $1.40 | $1.40 | 82,805 |
| 2022-08-15 | $1.45 | $1.50 | $1.43 | $1.45 | $1.45 | 64,762 |
| 2022-08-12 | $1.43 | $1.52 | $1.43 | $1.49 | $1.49 | 89,917 |
| 2022-08-11 | $1.44 | $1.48 | $1.39 | $1.44 | $1.44 | 39,870 |
| 2022-08-10 | $1.44 | $1.45 | $1.38 | $1.44 | $1.44 | 53,967 |
| 2022-08-09 | $1.43 | $1.44 | $1.35 | $1.38 | $1.38 | 30,990 |
| 2022-08-08 | $1.35 | $1.44 | $1.35 | $1.41 | $1.41 | 82,855 |
| 2022-08-05 | $1.31 | $1.36 | $1.31 | $1.36 | $1.36 | 15,083 |
| 2022-08-04 | $1.34 | $1.39 | $1.33 | $1.36 | $1.36 | 33,443 |
| 2022-08-03 | $1.33 | $1.40 | $1.32 | $1.38 | $1.38 | 97,257 |
| 2022-08-02 | $1.29 | $1.36 | $1.28 | $1.31 | $1.31 | 46,387 |
| 2022-08-01 | $1.31 | $1.37 | $1.29 | $1.30 | $1.30 | 27,339 |
| 2022-07-29 | $1.28 | $1.34 | $1.27 | $1.31 | $1.31 | 21,346 |
| 2022-07-28 | $1.30 | $1.33 | $1.25 | $1.26 | $1.26 | 25,265 |
| 2022-07-27 | $1.29 | $1.34 | $1.27 | $1.30 | $1.30 | 11,747 |
| 2022-07-26 | $1.25 | $1.33 | $1.25 | $1.25 | $1.25 | 15,617 |
| 2022-07-25 | $1.29 | $1.33 | $1.25 | $1.30 | $1.30 | 12,556 |
| 2022-07-22 | $1.34 | $1.40 | $1.25 | $1.27 | $1.27 | 40,798 |
| 2022-07-21 | $1.33 | $1.39 | $1.31 | $1.39 | $1.39 | 45,611 |
| 2022-07-20 | $1.32 | $1.39 | $1.32 | $1.36 | $1.36 | 61,913 |
| 2022-07-19 | $1.28 | $1.34 | $1.27 | $1.32 | $1.32 | 38,468 |
| 2022-07-18 | $1.20 | $1.29 | $1.20 | $1.26 | $1.26 | 44,415 |
| 2022-07-15 | $1.25 | $1.27 | $1.20 | $1.20 | $1.20 | 35,955 |
| 2022-07-14 | $1.35 | $1.35 | $1.24 | $1.26 | $1.26 | 18,489 |
| 2022-07-13 | $1.26 | $1.39 | $1.23 | $1.31 | $1.31 | 149,405 |
| 2022-07-12 | $1.17 | $1.27 | $1.17 | $1.24 | $1.24 | 86,407 |
| 2022-07-11 | $1.21 | $1.24 | $1.17 | $1.19 | $1.19 | 54,012 |
| 2022-07-08 | $1.24 | $1.27 | $1.16 | $1.27 | $1.27 | 27,888 |
| 2022-07-07 | $1.19 | $1.28 | $1.18 | $1.28 | $1.28 | 54,916 |
| 2022-07-06 | $1.20 | $1.28 | $1.18 | $1.24 | $1.24 | 47,113 |
| 2022-07-05 | $1.16 | $1.23 | $1.16 | $1.20 | $1.20 | 53,837 |
| 2022-07-01 | $1.16 | $1.18 | $1.13 | $1.18 | $1.18 | 15,141 |
| 2022-06-30 | $1.17 | $1.21 | $1.13 | $1.17 | $1.17 | 18,783 |
| 2022-06-29 | $1.17 | $1.20 | $1.14 | $1.17 | $1.17 | 44,072 |
| 2022-06-28 | $1.18 | $1.23 | $1.18 | $1.19 | $1.19 | 30,983 |
| 2022-06-27 | $1.25 | $1.32 | $1.16 | $1.22 | $1.22 | 149,351 |
| 2022-06-24 | $1.19 | $1.34 | $1.19 | $1.21 | $1.21 | 176,529 |
| 2022-06-23 | $1.20 | $1.22 | $1.18 | $1.21 | $1.21 | 18,389 |
| 2022-06-22 | $1.20 | $1.25 | $1.17 | $1.22 | $1.22 | 115,726 |
| 2022-06-21 | $1.15 | $1.25 | $1.15 | $1.20 | $1.20 | 61,623 |
| 2022-06-17 | $1.17 | $1.25 | $1.16 | $1.19 | $1.19 | 166,241 |
| 2022-06-16 | $1.06 | $1.28 | $1.05 | $1.28 | $1.28 | 438,731 |
| 2022-06-15 | $1.08 | $1.11 | $1.05 | $1.08 | $1.08 | 45,857 |
| 2022-06-14 | $1.07 | $1.12 | $1.07 | $1.08 | $1.08 | 30,707 |
| 2022-06-13 | $1.11 | $1.14 | $1.05 | $1.07 | $1.07 | 80,809 |
| 2022-06-10 | $1.15 | $1.27 | $1.13 | $1.17 | $1.17 | 211,439 |
| 2022-06-09 | $1.16 | $1.21 | $1.13 | $1.18 | $1.18 | 95,800 |
| 2022-06-08 | $1.13 | $1.19 | $1.13 | $1.15 | $1.15 | 105,464 |
| 2022-06-07 | $1.10 | $1.16 | $1.09 | $1.12 | $1.12 | 63,199 |
| 2022-06-06 | $1.14 | $1.16 | $1.10 | $1.16 | $1.16 | 76,384 |
| 2022-06-03 | $1.13 | $1.16 | $1.12 | $1.14 | $1.14 | 56,375 |
| 2022-06-02 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 39,379 |
| 2022-06-01 | $1.15 | $1.16 | $1.12 | $1.13 | $1.13 | 98,490 |
| 2022-05-31 | $1.20 | $1.21 | $1.15 | $1.20 | $1.20 | 98,004 |
| 2022-05-27 | $1.16 | $1.20 | $1.14 | $1.19 | $1.19 | 61,628 |
| 2022-05-26 | $1.22 | $1.22 | $1.11 | $1.17 | $1.17 | 96,123 |
| 2022-05-25 | $1.15 | $1.22 | $1.13 | $1.21 | $1.21 | 98,923 |
| 2022-05-24 | $1.14 | $1.20 | $1.09 | $1.19 | $1.19 | 75,895 |
| 2022-05-23 | $1.14 | $1.16 | $1.10 | $1.16 | $1.16 | 45,090 |
| 2022-05-20 | $1.19 | $1.19 | $1.10 | $1.11 | $1.11 | 106,605 |
| 2022-05-19 | $1.26 | $1.28 | $1.17 | $1.20 | $1.20 | 70,101 |
| 2022-05-18 | $1.33 | $1.34 | $1.20 | $1.22 | $1.22 | 72,190 |
| 2022-05-17 | $1.29 | $1.33 | $1.22 | $1.30 | $1.30 | 32,908 |
| 2022-05-16 | $1.30 | $1.30 | $1.20 | $1.23 | $1.23 | 56,259 |
| 2022-05-13 | $1.12 | $1.26 | $1.12 | $1.25 | $1.25 | 168,844 |
| 2022-05-12 | $1.13 | $1.15 | $1.07 | $1.12 | $1.12 | 122,920 |
| 2022-05-11 | $1.25 | $1.25 | $1.13 | $1.15 | $1.15 | 146,281 |
| 2022-05-10 | $1.34 | $1.40 | $1.25 | $1.28 | $1.28 | 100,039 |
| 2022-05-09 | $1.43 | $1.44 | $1.31 | $1.33 | $1.33 | 158,819 |
| 2022-05-06 | $1.47 | $1.47 | $1.42 | $1.45 | $1.45 | 92,021 |
| 2022-05-05 | $1.53 | $1.53 | $1.45 | $1.47 | $1.47 | 45,833 |
| 2022-05-04 | $1.44 | $1.59 | $1.43 | $1.51 | $1.51 | 287,605 |
| 2022-05-03 | $1.45 | $1.50 | $1.43 | $1.46 | $1.46 | 39,696 |
| 2022-05-02 | $1.44 | $1.49 | $1.43 | $1.47 | $1.47 | 73,698 |
| 2022-04-29 | $1.46 | $1.52 | $1.44 | $1.45 | $1.45 | 55,323 |
| 2022-04-28 | $1.48 | $1.54 | $1.42 | $1.49 | $1.49 | 406,394 |
| 2022-04-27 | $1.55 | $1.57 | $1.47 | $1.49 | $1.49 | 64,462 |
| 2022-04-26 | $1.61 | $1.67 | $1.48 | $1.53 | $1.53 | 100,379 |
| 2022-04-25 | $1.52 | $1.70 | $1.45 | $1.66 | $1.66 | 273,387 |
| 2022-04-22 | $1.43 | $1.65 | $1.41 | $1.51 | $1.51 | 369,059 |
| 2022-04-21 | $1.46 | $1.47 | $1.41 | $1.45 | $1.45 | 176,388 |
| 2022-04-20 | $1.49 | $1.50 | $1.44 | $1.47 | $1.47 | 38,361 |
| 2022-04-19 | $1.48 | $1.55 | $1.45 | $1.48 | $1.48 | 184,771 |
| 2022-04-18 | $1.47 | $1.50 | $1.41 | $1.48 | $1.48 | 314,619 |
| 2022-04-14 | $1.49 | $1.54 | $1.46 | $1.48 | $1.48 | 130,262 |
| 2022-04-13 | $1.50 | $1.59 | $1.47 | $1.51 | $1.51 | 182,661 |
| 2022-04-12 | $1.50 | $1.55 | $1.46 | $1.51 | $1.51 | 204,965 |
| 2022-04-11 | $1.55 | $1.59 | $1.49 | $1.51 | $1.51 | 191,042 |
| 2022-04-08 | $1.61 | $1.63 | $1.57 | $1.57 | $1.57 | 122,090 |
| 2022-04-07 | $1.66 | $1.70 | $1.62 | $1.63 | $1.63 | 115,243 |
| 2022-04-06 | $1.63 | $1.78 | $1.55 | $1.71 | $1.71 | 531,329 |
| 2022-04-05 | $1.75 | $1.75 | $1.63 | $1.66 | $1.66 | 229,230 |
| 2022-04-04 | $1.64 | $1.96 | $1.57 | $1.74 | $1.74 | 1,825,475 |
| 2022-04-01 | $1.65 | $1.73 | $1.62 | $1.62 | $1.62 | 252,214 |
| 2022-03-31 | $1.73 | $1.78 | $1.62 | $1.64 | $1.64 | 189,994 |
| 2022-03-30 | $1.80 | $1.92 | $1.70 | $1.75 | $1.75 | 232,230 |
| 2022-03-29 | $1.82 | $1.89 | $1.75 | $1.81 | $1.81 | 185,140 |
| 2022-03-28 | $1.90 | $1.90 | $1.78 | $1.82 | $1.82 | 398,035 |
| 2022-03-25 | $1.94 | $1.94 | $1.70 | $1.92 | $1.92 | 563,785 |
| 2022-03-24 | $1.91 | $1.94 | $1.86 | $1.91 | $1.91 | 91,991 |
| 2022-03-23 | $1.93 | $2.00 | $1.80 | $1.86 | $1.86 | 305,263 |
| 2022-03-22 | $2.00 | $2.06 | $1.88 | $2.00 | $2.00 | 803,564 |
| 2022-03-21 | $1.74 | $1.95 | $1.68 | $1.91 | $1.91 | 1,045,886 |
| 2022-03-18 | $1.76 | $1.83 | $1.62 | $1.62 | $1.62 | 118,845 |
| 2022-03-17 | $1.61 | $1.83 | $1.58 | $1.80 | $1.80 | 391,204 |
| 2022-03-16 | $1.58 | $1.77 | $1.50 | $1.77 | $1.77 | 375,799 |
| 2022-03-15 | $1.48 | $1.53 | $1.40 | $1.52 | $1.52 | 147,634 |
| 2022-03-14 | $1.61 | $1.65 | $1.45 | $1.48 | $1.48 | 343,999 |
| 2022-03-11 | $1.70 | $1.71 | $1.56 | $1.61 | $1.61 | 264,633 |
| 2022-03-10 | $1.65 | $1.80 | $1.62 | $1.68 | $1.68 | 296,549 |
| 2022-03-09 | $1.61 | $1.68 | $1.59 | $1.66 | $1.66 | 215,883 |
| 2022-03-08 | $1.61 | $1.68 | $1.44 | $1.60 | $1.60 | 721,044 |
| 2022-03-07 | $1.77 | $1.83 | $1.62 | $1.64 | $1.64 | 480,723 |
| 2022-03-04 | $1.75 | $1.91 | $1.67 | $1.91 | $1.91 | 468,765 |
| 2022-03-03 | $2.00 | $2.00 | $1.73 | $1.84 | $1.84 | 719,598 |
| 2022-03-02 | $2.03 | $2.10 | $1.82 | $2.04 | $2.04 | 914,071 |
| 2022-03-01 | $2.19 | $2.21 | $1.96 | $2.07 | $2.07 | 1,822,366 |
| 2022-02-28 | $2.39 | $2.60 | $2.07 | $2.40 | $2.40 | 19,146,362 |
| 2022-02-25 | $1.67 | $2.12 | $1.53 | $2.06 | $2.06 | 5,170,099 |
| 2022-02-24 | $1.40 | $1.84 | $1.37 | $1.67 | $1.67 | 680,056 |
| 2022-02-23 | $1.53 | $1.57 | $1.44 | $1.48 | $1.48 | 65,870 |
| 2022-02-22 | $1.51 | $1.58 | $1.48 | $1.53 | $1.53 | 115,236 |
| 2022-02-18 | $1.60 | $1.60 | $1.48 | $1.53 | $1.53 | 110,625 |
| 2022-02-17 | $1.66 | $1.72 | $1.55 | $1.55 | $1.55 | 127,977 |
| 2022-02-16 | $1.67 | $1.75 | $1.67 | $1.70 | $1.70 | 50,668 |
| 2022-02-15 | $1.65 | $1.71 | $1.62 | $1.69 | $1.69 | 122,754 |
| 2022-02-14 | $1.58 | $1.71 | $1.58 | $1.61 | $1.61 | 169,149 |
| 2022-02-11 | $1.66 | $1.79 | $1.58 | $1.61 | $1.61 | 340,377 |
| 2022-02-10 | $1.71 | $1.92 | $1.62 | $1.62 | $1.62 | 321,023 |
| 2022-02-09 | $1.77 | $1.78 | $1.70 | $1.78 | $1.78 | 103,276 |
| 2022-02-08 | $1.67 | $1.78 | $1.58 | $1.72 | $1.72 | 195,663 |
| 2022-02-07 | $1.73 | $1.78 | $1.60 | $1.64 | $1.64 | 84,170 |
| 2022-02-04 | $1.61 | $1.72 | $1.61 | $1.72 | $1.72 | 52,128 |
| 2022-02-03 | $1.61 | $1.80 | $1.56 | $1.62 | $1.62 | 245,536 |
| 2022-02-02 | $1.79 | $1.83 | $1.73 | $1.74 | $1.74 | 26,709 |
| 2022-02-01 | $1.75 | $1.85 | $1.68 | $1.83 | $1.83 | 119,763 |
| 2022-01-31 | $1.68 | $1.78 | $1.66 | $1.72 | $1.72 | 145,241 |
| 2022-01-28 | $1.61 | $1.70 | $1.58 | $1.68 | $1.68 | 88,425 |
| 2022-01-27 | $1.62 | $1.76 | $1.58 | $1.65 | $1.65 | 177,200 |
| 2022-01-26 | $1.75 | $1.80 | $1.69 | $1.75 | $1.75 | 78,566 |
| 2022-01-25 | $1.72 | $1.77 | $1.70 | $1.75 | $1.75 | 57,210 |
| 2022-01-24 | $1.65 | $1.75 | $1.54 | $1.74 | $1.74 | 228,104 |
| 2022-01-21 | $1.81 | $1.84 | $1.63 | $1.75 | $1.75 | 473,270 |
| 2022-01-20 | $2.02 | $2.03 | $1.80 | $1.80 | $1.80 | 974,636 |
| 2022-01-19 | $1.87 | $1.98 | $1.85 | $1.86 | $1.86 | 83,785 |
| 2022-01-18 | $1.91 | $2.00 | $1.85 | $1.92 | $1.92 | 166,870 |
| 2022-01-14 | $1.90 | $2.04 | $1.86 | $2.00 | $2.00 | 105,943 |
| 2022-01-13 | $2.07 | $2.09 | $1.87 | $1.89 | $1.89 | 201,643 |
| 2022-01-12 | $2.22 | $2.23 | $2.06 | $2.07 | $2.07 | 178,071 |
| 2022-01-11 | $2.08 | $2.22 | $1.99 | $2.18 | $2.18 | 253,993 |
| 2022-01-10 | $1.93 | $2.07 | $1.84 | $2.03 | $2.03 | 193,832 |
| 2022-01-07 | $2.00 | $2.11 | $1.91 | $1.94 | $1.94 | 275,727 |
| 2022-01-06 | $2.08 | $2.09 | $1.95 | $2.01 | $2.01 | 152,143 |
| 2022-01-05 | $2.34 | $2.36 | $2.05 | $2.06 | $2.06 | 276,385 |
| 2022-01-04 | $2.46 | $2.46 | $2.28 | $2.29 | $2.29 | 116,419 |
| 2022-01-03 | $2.30 | $2.55 | $2.30 | $2.52 | $2.52 | 130,728 |
| 2021-12-31 | $2.33 | $2.42 | $2.27 | $2.30 | $2.30 | 333,456 |
| 2021-12-30 | $2.15 | $2.36 | $2.15 | $2.30 | $2.30 | 233,294 |
| 2021-12-29 | $2.38 | $2.38 | $2.20 | $2.20 | $2.20 | 283,058 |
| 2021-12-28 | $2.49 | $2.54 | $2.36 | $2.38 | $2.38 | 149,589 |
| 2021-12-27 | $2.47 | $2.57 | $2.39 | $2.55 | $2.55 | 346,219 |
| 2021-12-23 | $2.59 | $2.60 | $2.41 | $2.51 | $2.51 | 267,991 |
| 2021-12-22 | $2.45 | $2.67 | $2.38 | $2.59 | $2.59 | 455,496 |
| 2021-12-21 | $2.32 | $2.42 | $2.26 | $2.36 | $2.36 | 390,559 |
| 2021-12-20 | $2.56 | $2.60 | $2.28 | $2.31 | $2.31 | 344,129 |
| 2021-12-17 | $2.62 | $2.78 | $2.57 | $2.60 | $2.60 | 222,447 |
| 2021-12-16 | $2.82 | $2.82 | $2.66 | $2.70 | $2.70 | 173,404 |
| 2021-12-15 | $2.67 | $2.77 | $2.54 | $2.77 | $2.77 | 421,194 |
| 2021-12-14 | $2.85 | $2.87 | $2.67 | $2.67 | $2.67 | 155,275 |
| 2021-12-13 | $2.80 | $2.96 | $2.61 | $2.88 | $2.88 | 767,602 |
| 2021-12-10 | $2.96 | $2.98 | $2.75 | $2.75 | $2.75 | 318,361 |
| 2021-12-09 | $3.19 | $3.19 | $2.87 | $2.87 | $2.87 | 230,000 |
| 2021-12-08 | $3.05 | $3.34 | $2.95 | $3.15 | $3.15 | 348,347 |
| 2021-12-07 | $3.16 | $3.18 | $3.01 | $3.02 | $3.02 | 343,963 |
| 2021-12-06 | $3.06 | $3.20 | $2.83 | $2.90 | $2.90 | 985,270 |
| 2021-12-03 | $3.27 | $3.27 | $3.00 | $3.04 | $3.04 | 372,899 |
| 2021-12-02 | $3.15 | $3.40 | $3.05 | $3.34 | $3.34 | 946,353 |
| 2021-12-01 | $3.80 | $3.89 | $3.08 | $3.13 | $3.13 | 545,676 |
| 2021-11-30 | $4.01 | $4.08 | $3.76 | $3.78 | $3.78 | 440,385 |
| 2021-11-29 | $4.19 | $4.25 | $3.99 | $4.05 | $4.05 | 214,813 |
| 2021-11-26 | $4.06 | $4.17 | $4.02 | $4.07 | $4.07 | 97,078 |
| 2021-11-24 | $4.53 | $4.54 | $4.22 | $4.27 | $4.27 | 335,876 |
| 2021-11-23 | $4.05 | $4.80 | $4.00 | $4.64 | $4.64 | 1,971,783 |
| 2021-11-22 | $4.20 | $4.27 | $3.99 | $4.09 | $4.09 | 228,908 |
| 2021-11-19 | $4.13 | $4.42 | $4.08 | $4.21 | $4.21 | 330,802 |
| 2021-11-18 | $4.31 | $4.44 | $4.02 | $4.31 | $4.31 | 671,055 |
| 2021-11-17 | $4.41 | $4.50 | $4.26 | $4.29 | $4.29 | 380,088 |
| 2021-11-16 | $4.50 | $4.55 | $4.35 | $4.37 | $4.37 | 358,801 |
| 2021-11-15 | $4.83 | $4.87 | $4.54 | $4.61 | $4.61 | 307,152 |
| 2021-11-12 | $4.72 | $5.14 | $4.66 | $4.93 | $4.93 | 1,534,648 |
| 2021-11-11 | $4.70 | $4.87 | $4.69 | $4.77 | $4.77 | 269,599 |
| 2021-11-10 | $4.92 | $5.03 | $4.63 | $4.65 | $4.65 | 291,689 |
| 2021-11-09 | $5.00 | $5.06 | $4.84 | $4.91 | $4.91 | 245,760 |
| 2021-11-08 | $5.31 | $5.31 | $5.00 | $5.02 | $5.02 | 594,795 |
| 2021-11-05 | $4.98 | $5.35 | $4.79 | $5.31 | $5.31 | 814,995 |
| 2021-11-04 | $4.93 | $5.30 | $4.77 | $4.92 | $4.92 | 724,950 |
| 2021-11-03 | $4.72 | $5.24 | $4.57 | $4.85 | $4.85 | 635,335 |
| 2021-11-02 | $4.52 | $4.75 | $4.49 | $4.71 | $4.71 | 637,748 |
| 2021-11-01 | $4.31 | $4.73 | $4.22 | $4.48 | $4.48 | 805,059 |
| 2021-10-29 | $4.24 | $4.74 | $4.19 | $4.42 | $4.42 | 2,046,068 |
| 2021-10-28 | $5.40 | $5.74 | $5.36 | $5.66 | $5.66 | 1,464,575 |
| 2021-10-27 | $5.48 | $5.60 | $5.30 | $5.34 | $5.34 | 305,335 |
| 2021-10-26 | $5.65 | $6.07 | $5.45 | $5.48 | $5.48 | 1,793,615 |
| 2021-10-25 | $5.56 | $5.79 | $5.40 | $5.70 | $5.70 | 749,046 |
| 2021-10-22 | $5.53 | $5.61 | $5.39 | $5.57 | $5.57 | 608,828 |
| 2021-10-21 | $5.86 | $5.98 | $5.59 | $5.72 | $5.72 | 627,470 |
| 2021-10-20 | $5.98 | $6.24 | $5.82 | $5.84 | $5.84 | 766,012 |
| 2021-10-19 | $5.83 | $6.02 | $5.78 | $5.93 | $5.93 | 555,086 |
| 2021-10-18 | $6.11 | $6.20 | $5.81 | $5.91 | $5.91 | 652,238 |
| 2021-10-15 | $6.41 | $6.53 | $5.96 | $6.05 | $6.05 | 1,031,117 |
| 2021-10-14 | $6.00 | $6.90 | $5.92 | $6.55 | $6.55 | 4,467,762 |
| 2021-10-13 | $5.99 | $6.00 | $5.75 | $5.85 | $5.85 | 355,062 |
| 2021-10-12 | $5.76 | $6.05 | $5.75 | $5.89 | $5.89 | 327,092 |
| 2021-10-11 | $5.82 | $6.03 | $5.63 | $5.83 | $5.83 | 641,482 |
| 2021-10-08 | $6.01 | $6.10 | $5.76 | $5.79 | $5.79 | 598,787 |
| 2021-10-07 | $6.11 | $6.28 | $5.92 | $5.95 | $5.95 | 889,064 |
| 2021-10-06 | $5.79 | $6.18 | $5.75 | $5.97 | $5.97 | 587,167 |
| 2021-10-05 | $6.10 | $6.35 | $5.82 | $5.89 | $5.89 | 459,068 |
| 2021-10-04 | $6.16 | $6.29 | $5.81 | $6.13 | $6.13 | 922,875 |
| 2021-10-01 | $6.50 | $6.68 | $6.18 | $6.32 | $6.32 | 767,798 |
| 2021-09-30 | $6.96 | $7.07 | $6.40 | $6.56 | $6.56 | 1,507,067 |
| 2021-09-29 | $7.65 | $7.69 | $6.83 | $6.87 | $6.87 | 3,546,082 |
| 2021-09-28 | $7.67 | $8.70 | $7.50 | $7.92 | $7.92 | 52,138,482 |
| 2021-09-27 | $6.96 | $7.18 | $6.81 | $7.07 | $7.07 | 402,660 |
| 2021-09-24 | $6.98 | $7.16 | $6.86 | $6.86 | $6.86 | 668,588 |
| 2021-09-23 | $7.38 | $7.38 | $7.03 | $7.03 | $7.03 | 580,327 |
| 2021-09-22 | $7.29 | $7.75 | $6.92 | $7.39 | $7.39 | 1,693,542 |
| 2021-09-21 | $6.97 | $7.15 | $6.86 | $6.96 | $6.96 | 457,470 |
| 2021-09-20 | $7.20 | $7.27 | $6.75 | $6.83 | $6.83 | 796,658 |
| 2021-09-17 | $7.40 | $7.90 | $7.22 | $7.52 | $7.52 | 875,444 |
| 2021-09-16 | $7.48 | $7.74 | $7.12 | $7.42 | $7.42 | 568,351 |
| 2021-09-15 | $7.14 | $7.59 | $7.02 | $7.43 | $7.43 | 668,858 |
| 2021-09-14 | $7.69 | $7.91 | $7.02 | $7.14 | $7.14 | 1,082,918 |
| 2021-09-13 | $8.20 | $8.30 | $7.70 | $7.78 | $7.78 | 814,598 |
| 2021-09-10 | $8.45 | $8.62 | $8.01 | $8.20 | $8.20 | 583,512 |
| 2021-09-09 | $7.82 | $8.69 | $7.53 | $8.35 | $8.35 | 1,336,125 |
| 2021-09-08 | $8.01 | $8.12 | $7.65 | $7.86 | $7.86 | 1,030,403 |
| 2021-09-07 | $8.23 | $8.35 | $8.01 | $8.12 | $8.12 | 614,400 |
| 2021-09-03 | $8.60 | $8.74 | $8.05 | $8.21 | $8.21 | 715,875 |
| 2021-09-02 | $8.82 | $9.24 | $8.19 | $8.60 | $8.60 | 2,570,072 |
| 2021-09-01 | $8.91 | $9.44 | $8.68 | $8.71 | $8.71 | 1,293,742 |
| 2021-08-31 | $8.80 | $9.25 | $8.41 | $8.90 | $8.90 | 1,869,270 |
| 2021-08-30 | $8.43 | $8.97 | $8.01 | $8.83 | $8.83 | 1,364,538 |
| 2021-08-27 | $8.46 | $8.82 | $8.15 | $8.46 | $8.46 | 1,567,819 |
| 2021-08-26 | $9.10 | $9.13 | $8.10 | $8.25 | $8.25 | 1,590,812 |
| 2021-08-25 | $9.28 | $9.78 | $8.94 | $9.07 | $9.07 | 2,526,875 |
| 2021-08-24 | $9.43 | $9.85 | $9.02 | $9.20 | $9.20 | 3,062,215 |
| 2021-08-23 | $9.12 | $10.53 | $8.81 | $9.53 | $9.53 | 7,474,537 |
| 2021-08-20 | $8.44 | $9.48 | $8.42 | $9.05 | $9.05 | 2,551,054 |
| 2021-08-19 | $10.41 | $11.12 | $8.63 | $8.78 | $8.78 | 7,966,562 |
| 2021-08-18 | $9.75 | $11.10 | $9.05 | $11.07 | $11.07 | 20,544,962 |
| 2021-08-17 | $6.90 | $10.20 | $6.65 | $10.14 | $10.14 | 49,485,773 |
| 2021-08-16 | $7.27 | $7.40 | $6.70 | $7.21 | $7.21 | 575,894 |
| 2021-08-13 | $7.71 | $7.71 | $7.04 | $7.19 | $7.19 | 745,342 |
| 2021-08-12 | $7.95 | $8.11 | $7.61 | $7.69 | $7.69 | 759,286 |
| 2021-08-11 | $8.50 | $8.67 | $7.95 | $8.14 | $8.14 | 530,535 |
| 2021-08-10 | $8.65 | $8.87 | $8.40 | $8.53 | $8.53 | 1,163,394 |
| 2021-08-09 | $9.14 | $9.19 | $8.56 | $8.69 | $8.69 | 590,413 |
| 2021-08-06 | $8.50 | $9.14 | $8.48 | $9.01 | $9.01 | 694,922 |
| 2021-08-05 | $8.96 | $9.00 | $8.39 | $8.52 | $8.52 | 714,611 |
| 2021-08-04 | $9.93 | $9.93 | $8.72 | $8.81 | $8.81 | 1,135,518 |
| 2021-08-03 | $10.00 | $10.35 | $9.55 | $9.76 | $9.76 | 1,073,801 |
| 2021-08-02 | $9.70 | $11.08 | $9.65 | $9.96 | $9.96 | 2,455,690 |
| 2021-07-30 | $9.72 | $10.12 | $9.61 | $9.77 | $9.77 | 669,491 |
| 2021-07-29 | $10.10 | $10.50 | $9.86 | $9.86 | $9.86 | 949,391 |
| 2021-07-28 | $10.32 | $10.75 | $9.81 | $10.10 | $10.10 | 1,046,301 |
| 2021-07-27 | $9.90 | $10.84 | $9.47 | $10.50 | $10.50 | 1,575,430 |
| 2021-07-26 | $10.51 | $10.56 | $9.75 | $9.76 | $9.76 | 1,210,913 |
| 2021-07-23 | $9.94 | $10.92 | $9.82 | $10.68 | $10.68 | 2,333,528 |
| 2021-07-22 | $11.06 | $11.18 | $9.76 | $9.94 | $9.94 | 2,165,608 |
| 2021-07-21 | $11.10 | $11.64 | $10.36 | $11.10 | $11.10 | 2,791,232 |
| 2021-07-20 | $12.00 | $13.84 | $11.00 | $11.19 | $11.19 | 7,233,697 |
| 2021-07-19 | $8.63 | $12.40 | $8.55 | $12.05 | $12.05 | 9,846,103 |
| 2021-07-16 | $9.02 | $10.49 | $7.92 | $9.18 | $9.18 | 8,693,224 |
| 2021-07-15 | $10.64 | $10.90 | $8.65 | $8.70 | $8.70 | 2,504,297 |
| 2021-07-14 | $10.61 | $12.48 | $10.20 | $10.34 | $10.34 | 4,637,675 |
| 2021-07-13 | $13.02 | $13.05 | $10.20 | $10.20 | $10.20 | 2,860,529 |
| 2021-07-12 | $14.25 | $14.67 | $12.30 | $12.76 | $12.76 | 2,543,517 |
| 2021-07-09 | $14.59 | $15.93 | $13.75 | $14.06 | $14.06 | 5,452,676 |
| 2021-07-08 | $14.31 | $15.16 | $13.00 | $13.76 | $13.76 | 5,086,007 |
| 2021-07-07 | $14.21 | $17.95 | $13.75 | $14.87 | $14.87 | 27,297,280 |
| 2021-07-06 | $15.36 | $16.19 | $13.32 | $13.61 | $13.61 | 4,037,792 |
| 2021-07-02 | $14.15 | $16.38 | $14.02 | $14.21 | $14.21 | 9,263,989 |
| 2021-07-01 | $14.77 | $15.59 | $13.78 | $14.02 | $14.02 | 3,937,540 |
| 2021-06-30 | $14.73 | $17.25 | $13.70 | $14.72 | $14.72 | 9,338,784 |
| 2021-06-29 | $18.38 | $18.39 | $15.35 | $15.90 | $15.90 | 8,080,624 |
| 2021-06-28 | $19.82 | $22.50 | $17.75 | $18.59 | $18.59 | 38,392,504 |
| 2021-06-25 | $12.78 | $20.75 | $12.70 | $17.10 | $17.10 | 89,875,740 |
| 2021-06-24 | $11.90 | $13.75 | $11.15 | $12.85 | $12.85 | 29,969,088 |
| 2021-06-23 | $14.07 | $14.73 | $11.31 | $12.01 | $12.01 | 45,400,982 |
| 2021-06-22 | $9.48 | $16.45 | $9.03 | $16.29 | $16.29 | 211,008,552 |
| 2021-06-21 | $8.03 | $8.90 | $7.00 | $7.80 | $7.80 | 20,550,392 |
| 2021-06-18 | $6.13 | $8.56 | $6.01 | $7.96 | $7.96 | 54,088,993 |
| 2021-06-17 | $6.35 | $7.14 | $5.80 | $6.15 | $6.15 | 9,817,598 |
| 2021-06-16 | $5.87 | $9.22 | $5.65 | $6.69 | $6.69 | 73,986,893 |
| 2021-06-15 | $5.14 | $7.00 | $4.66 | $6.97 | $6.97 | 191,216,696 |
| 2021-06-14 | $3.51 | $3.60 | $3.31 | $3.41 | $3.41 | 220,852 |
| 2021-06-11 | $3.66 | $3.73 | $3.43 | $3.51 | $3.51 | 303,952 |
| 2021-06-10 | $3.28 | $3.71 | $3.13 | $3.62 | $3.62 | 1,872,239 |
| 2021-06-09 | $3.32 | $3.40 | $3.24 | $3.29 | $3.29 | 358,235 |
| 2021-06-08 | $3.56 | $3.60 | $3.23 | $3.33 | $3.33 | 651,441 |
| 2021-06-07 | $3.37 | $3.68 | $3.34 | $3.49 | $3.49 | 1,214,716 |
| 2021-06-04 | $3.03 | $3.20 | $2.92 | $3.17 | $3.17 | 366,790 |
| 2021-06-03 | $3.01 | $3.10 | $2.83 | $3.03 | $3.03 | 491,879 |
| 2021-06-02 | $2.92 | $3.10 | $2.92 | $2.94 | $2.94 | 572,118 |
| 2021-06-01 | $2.88 | $2.98 | $2.83 | $2.92 | $2.92 | 630,992 |
| 2021-05-28 | $2.97 | $2.99 | $2.81 | $2.83 | $2.83 | 617,883 |
| 2021-05-27 | $3.13 | $3.15 | $2.93 | $3.04 | $3.04 | 311,653 |
| 2021-05-26 | $2.97 | $3.24 | $2.88 | $3.19 | $3.19 | 608,024 |
| 2021-05-25 | $2.86 | $3.09 | $2.75 | $3.00 | $3.00 | 700,597 |
| 2021-05-24 | $3.05 | $3.07 | $2.73 | $2.86 | $2.86 | 651,945 |
| 2021-05-21 | $3.12 | $3.14 | $2.94 | $3.07 | $3.07 | 585,621 |
| 2021-05-20 | $3.16 | $3.28 | $3.09 | $3.13 | $3.13 | 479,718 |
| 2021-05-19 | $3.40 | $3.41 | $3.03 | $3.13 | $3.13 | 897,673 |
| 2021-05-18 | $3.63 | $3.66 | $3.44 | $3.45 | $3.45 | 619,613 |
| 2021-05-17 | $3.77 | $3.97 | $3.52 | $3.65 | $3.65 | 1,626,840 |
| 2021-05-14 | $3.83 | $3.90 | $3.32 | $3.43 | $3.43 | 1,062,748 |
| 2021-05-13 | $4.05 | $4.35 | $3.62 | $3.80 | $3.80 | 1,342,963 |
| 2021-05-12 | $3.89 | $4.35 | $3.75 | $4.14 | $4.14 | 3,048,931 |
| 2021-05-11 | $3.71 | $4.33 | $3.67 | $4.18 | $4.18 | 2,611,726 |
| 2021-05-10 | $4.88 | $4.91 | $3.86 | $4.57 | $4.57 | 23,111,316 |
| 2021-05-07 | $3.22 | $3.79 | $2.88 | $3.70 | $3.70 | 8,957,473 |
| 2021-05-06 | $5.22 | $5.60 | $3.40 | $3.61 | $3.61 | 41,259,232 |
| 2021-05-05 | $3.10 | $3.73 | $2.96 | $3.58 | $3.58 | 3,751,979 |
| 2021-05-04 | $3.75 | $3.91 | $2.41 | $2.90 | $2.90 | 4,573,147 |
ALFI Inc (ALF) News Headlines
Recent ALFI Inc (ALF) News
Similar Companies to ALFI Inc (ALF) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |