Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Flower Capital Inc (NQ: AFCG )

9.680 -0.120 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.371 7.437 7.253 7.278 174,478 -0.14(-1.93%)
Jan 30, 2024 7.490 7.490 7.371 7.421 109,827 -0.04(-0.59%)
Jan 29, 2024 7.440 7.552 7.396 7.465 274,959 +0.02(+0.34%)
Jan 26, 2024 7.509 7.602 7.428 7.440 131,643 -0.01(-0.08%)
Jan 25, 2024 7.390 7.465 7.340 7.446 136,184 +0.14(+1.97%)
Jan 24, 2024 7.515 7.515 7.296 7.303 203,974 -0.14(-1.93%)
Jan 23, 2024 7.577 7.577 7.421 7.446 114,081 -0.11(-1.40%)
Jan 22, 2024 7.428 7.571 7.396 7.552 232,101 +0.17(+2.28%)
Jan 19, 2024 7.303 7.384 7.189 7.384 116,147 +0.10(+1.37%)
Jan 18, 2024 7.365 7.365 7.203 7.284 106,337 -0.02(-0.34%)
Jan 17, 2024 7.365 7.418 7.278 7.309 145,079 -0.12(-1.60%)
Jan 16, 2024 7.490 7.577 7.384 7.428 221,231 -0.07(-1.00%)
Jan 12, 2024 7.609 7.646 7.465 7.502 177,080 -0.02(-0.25%)
Jan 11, 2024 7.540 7.602 7.452 7.521 156,659 -0.03(-0.41%)
Jan 10, 2024 7.428 7.615 7.428 7.552 210,019 +0.12(+1.68%)
Jan 09, 2024 7.509 7.534 7.409 7.428 193,675 -0.08(-1.08%)
Jan 08, 2024 7.465 7.527 7.403 7.509 191,379 +0.04(+0.59%)
Jan 05, 2024 7.477 7.584 7.452 7.465 145,524 -0.01(-0.08%)
Jan 04, 2024 7.434 7.540 7.421 7.471 160,155 +0.05(+0.67%)
Jan 03, 2024 7.521 7.535 7.384 7.421 188,569 -0.12(-1.57%)
Jan 02, 2024 7.452 7.671 7.415 7.540 350,724 +0.03(+0.42%)
Dec 29, 2023 7.615 7.721 7.459 7.509 322,530 -0.11(-1.39%)
Dec 28, 2023 7.952 7.952 7.559 7.615 498,418 -0.43(-5.36%)
Dec 27, 2023 7.992 8.125 7.925 8.046 341,133 +0.08(+0.99%)
Dec 26, 2023 7.858 8.065 7.858 7.967 440,745 +0.26(+3.31%)
Dec 22, 2023 7.882 7.894 7.687 7.712 284,654 -0.15(-1.93%)
Dec 21, 2023 7.663 7.882 7.639 7.864 379,446 +0.29(+3.78%)
Dec 20, 2023 7.614 7.846 7.541 7.578 725,250 +0.02(+0.32%)
Dec 19, 2023 7.523 7.651 7.486 7.553 439,045 +0.07(+0.98%)
Dec 18, 2023 7.578 7.663 7.419 7.480 365,715 +0.07(+0.90%)
Dec 15, 2023 7.480 7.529 7.286 7.413 453,326 +0.02(+0.33%)
Dec 14, 2023 7.559 7.608 7.273 7.389 238,536 -0.11(-1.46%)
Dec 13, 2023 7.237 7.505 7.133 7.499 185,737 +0.24(+3.36%)
Dec 12, 2023 7.292 7.364 7.211 7.255 98,958 -0.06(-0.83%)
Dec 11, 2023 7.395 7.456 7.231 7.316 270,331 -0.16(-2.20%)
Dec 08, 2023 7.426 7.553 7.426 7.480 167,025 +0.07(+0.90%)
Dec 07, 2023 7.109 7.438 7.091 7.413 223,768 +0.32(+4.46%)
Dec 06, 2023 7.139 7.175 7.042 7.097 128,883 +0.04(+0.52%)
Dec 05, 2023 7.188 7.188 7.048 7.060 69,110 -0.11(-1.53%)
Dec 04, 2023 7.066 7.213 7.042 7.170 108,543 +0.07(+1.03%)
Dec 01, 2023 6.884 7.102 6.878 7.097 181,628 +0.19(+2.73%)
Nov 30, 2023 7.097 7.097 6.890 6.908 207,666 -0.14(-1.99%)
Nov 29, 2023 6.969 7.127 6.969 7.048 118,416 +0.16(+2.30%)
Nov 28, 2023 7.054 7.054 6.878 6.890 167,230 -0.16(-2.33%)
Nov 27, 2023 6.987 7.091 6.987 7.054 132,981 +0.02(+0.35%)
Nov 24, 2023 7.036 7.097 6.994 7.030 121,831 +0.04(+0.52%)
Nov 22, 2023 7.048 7.085 6.926 6.993 118,207 -0.04(-0.52%)
Nov 21, 2023 6.878 7.054 6.869 7.030 143,115 +0.12(+1.76%)
Nov 20, 2023 6.786 6.957 6.762 6.908 142,429 +0.13(+1.89%)
Nov 17, 2023 6.811 6.841 6.677 6.780 583,734 +0.05(+0.72%)
Nov 16, 2023 6.872 6.920 6.701 6.732 138,647 -0.10(-1.51%)
Nov 15, 2023 6.835 6.999 6.793 6.835 482,963 -0.01(-0.09%)
Nov 14, 2023 6.500 6.841 6.500 6.841 215,729 +0.46(+7.15%)
Nov 13, 2023 6.549 6.555 6.354 6.385 307,033 -0.24(-3.58%)
Nov 10, 2023 6.665 6.710 6.555 6.622 267,722 -0.05(-0.73%)
Nov 09, 2023 6.616 6.780 6.616 6.671 181,596 +0.07(+1.11%)
Nov 08, 2023 6.829 6.829 6.573 6.598 219,173 -0.10(-1.45%)
Nov 07, 2023 6.616 6.799 6.580 6.695 212,887 +0.07(+1.01%)
Nov 06, 2023 6.780 6.835 6.604 6.628 96,296 -0.15(-2.24%)
Nov 03, 2023 6.786 6.936 6.750 6.780 153,204 +0.05(+0.81%)
Nov 02, 2023 6.476 6.750 6.476 6.726 227,197 +0.31(+4.84%)
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.