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

Advanced Flower Capital Inc (NQ: AFCG )

9.755 +0.085 (+0.88%)
Streaming Delayed Price Updated: 11:53 AM EST, Nov 25, 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 (%)
Nov 22, 2024 9.660 9.735 9.640 9.670 113,216 +0.00(+0.00%)
Nov 21, 2024 9.700 9.700 9.600 9.670 103,637 +0.05(+0.52%)
Nov 20, 2024 9.650 9.690 9.500 9.620 119,793 -0.01(-0.10%)
Nov 19, 2024 9.680 9.720 9.608 9.630 207,159 -0.02(-0.21%)
Nov 18, 2024 9.200 9.770 9.160 9.650 323,053 +0.53(+5.81%)
Nov 15, 2024 9.310 9.330 9.115 9.120 146,203 -0.13(-1.41%)
Nov 14, 2024 9.260 9.380 9.160 9.250 177,410 +0.01(+0.11%)
Nov 13, 2024 9.500 9.500 9.100 9.240 251,489 -0.21(-2.22%)
Nov 12, 2024 9.520 9.520 9.300 9.450 178,503 -0.09(-0.94%)
Nov 11, 2024 9.700 9.750 9.470 9.540 179,150 -0.14(-1.45%)
Nov 08, 2024 9.790 9.830 9.640 9.680 89,057 -0.12(-1.22%)
Nov 07, 2024 9.970 9.990 9.800 9.800 107,048 -0.14(-1.41%)
Nov 06, 2024 10.09 10.20 9.590 9.940 232,425 +0.09(+0.91%)
Nov 05, 2024 9.710 9.880 9.700 9.850 140,719 +0.14(+1.44%)
Nov 04, 2024 9.650 9.744 9.620 9.710 106,154 +0.06(+0.62%)
Nov 01, 2024 9.840 9.890 9.650 9.650 103,595 -0.10(-1.03%)
Oct 31, 2024 9.960 9.978 9.750 9.750 81,904 -0.22(-2.21%)
Oct 30, 2024 9.860 10.06 9.860 9.970 81,984 +0.13(+1.32%)
Oct 29, 2024 10.10 10.10 9.820 9.840 158,861 -0.28(-2.77%)
Oct 28, 2024 9.950 10.24 9.950 10.12 115,677 +0.17(+1.71%)
Oct 25, 2024 10.02 10.14 9.950 9.950 82,097 -0.05(-0.50%)
Oct 24, 2024 10.01 10.02 9.820 10.00 192,460 -0.01(-0.10%)
Oct 23, 2024 10.10 10.10 9.920 10.01 123,437 -0.12(-1.18%)
Oct 22, 2024 10.16 10.18 10.05 10.13 76,695 -0.01(-0.10%)
Oct 21, 2024 10.37 10.37 10.11 10.14 165,361 -0.24(-2.31%)
Oct 18, 2024 10.47 10.47 10.34 10.38 134,042 -0.08(-0.76%)
Oct 17, 2024 10.39 10.50 10.35 10.46 143,895 +0.06(+0.58%)
Oct 16, 2024 10.07 10.41 10.07 10.40 155,221 +0.20(+1.96%)
Oct 15, 2024 10.02 10.25 9.985 10.20 164,292 +0.17(+1.69%)
Oct 14, 2024 9.750 10.06 9.750 10.03 139,314 +0.31(+3.19%)
Oct 11, 2024 9.630 9.790 9.630 9.720 152,703 +0.10(+1.04%)
Oct 10, 2024 9.880 9.880 9.600 9.620 132,304 -0.26(-2.63%)
Oct 09, 2024 9.740 10.03 9.740 9.880 344,618 +0.18(+1.86%)
Oct 08, 2024 9.850 9.870 9.640 9.700 148,981 -0.16(-1.62%)
Oct 07, 2024 9.860 9.925 9.800 9.860 144,579 +0.00(+0.00%)
Oct 04, 2024 9.740 9.930 9.720 9.860 179,618 -0.08(-0.80%)
Oct 03, 2024 9.970 10.00 9.870 9.940 159,788 -0.03(-0.30%)
Oct 02, 2024 9.970 10.02 9.920 9.970 150,811 -0.01(-0.10%)
Oct 01, 2024 10.20 10.20 9.960 9.980 187,508 -0.23(-2.25%)
Sep 30, 2024 10.23 10.25 10.10 10.21 241,603 -0.04(-0.39%)
Sep 27, 2024 10.37 10.37 10.23 10.25 287,658 -0.04(-0.38%)
Sep 26, 2024 10.37 10.45 10.14 10.29 277,823 -0.08(-0.75%)
Sep 25, 2024 10.37 10.44 10.23 10.37 604,094 +0.00(+0.00%)
Sep 24, 2024 10.42 10.45 10.33 10.37 363,151 -0.03(-0.28%)
Sep 23, 2024 10.38 10.45 10.33 10.40 245,241 +0.03(+0.28%)
Sep 20, 2024 10.33 10.42 10.32 10.37 233,536 -0.05(-0.46%)
Sep 19, 2024 10.53 10.54 10.33 10.41 216,763 +0.11(+1.03%)
Sep 18, 2024 10.35 10.49 10.28 10.31 251,677 +0.02(+0.19%)
Sep 17, 2024 10.23 10.38 10.20 10.29 250,634 +0.08(+0.76%)
Sep 16, 2024 10.02 10.25 9.998 10.21 236,853 +0.19(+1.93%)
Sep 13, 2024 9.921 10.03 9.717 10.02 273,659 +0.18(+1.87%)
Sep 12, 2024 9.737 9.858 9.654 9.833 143,970 +0.16(+1.60%)
Sep 11, 2024 9.766 9.853 9.514 9.678 135,184 -0.09(-0.89%)
Sep 10, 2024 9.853 9.940 9.688 9.766 212,847 -0.08(-0.79%)
Sep 09, 2024 10.10 10.12 9.804 9.843 207,005 -0.17(-1.74%)
Sep 06, 2024 9.998 10.07 9.911 10.02 165,471 +0.03(+0.34%)
Sep 05, 2024 9.979 10.11 9.969 9.984 136,882 +0.06(+0.63%)
Sep 04, 2024 10.03 10.03 9.913 9.921 97,758 -0.14(-1.35%)
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.