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

Afc Gamma Inc (NQ: AFCG )

10.70 -0.05 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2023 7.150 7.237 7.144 7.234 134,050 +0.08(+1.17%)
Apr 27, 2023 7.043 7.231 7.001 7.150 152,179 +0.11(+1.61%)
Apr 26, 2023 6.971 7.070 6.924 7.037 129,777 +0.02(+0.26%)
Apr 25, 2023 7.037 7.100 6.942 7.019 93,789 -0.07(-1.01%)
Apr 24, 2023 7.025 7.127 6.995 7.091 144,700 -0.01(-0.08%)
Apr 21, 2023 7.025 7.121 7.007 7.097 100,990 +0.07(+0.93%)
Apr 20, 2023 7.043 7.067 6.977 7.031 109,914 -0.03(-0.42%)
Apr 19, 2023 6.942 7.133 6.900 7.061 134,368 +0.11(+1.63%)
Apr 18, 2023 7.133 7.133 6.924 6.948 143,933 -0.17(-2.35%)
Apr 17, 2023 6.948 7.156 6.948 7.115 242,364 +0.18(+2.58%)
Apr 14, 2023 7.043 7.103 6.840 6.936 205,615 -0.04(-0.51%)
Apr 13, 2023 6.810 7.007 6.733 6.971 165,806 +0.19(+2.82%)
Apr 12, 2023 6.733 6.918 6.715 6.780 282,555 +0.08(+1.16%)
Apr 11, 2023 6.834 6.834 6.625 6.703 317,744 -0.08(-1.23%)
Apr 10, 2023 6.936 6.936 6.619 6.786 310,334 -0.07(-1.04%)
Apr 06, 2023 6.834 6.949 6.810 6.858 304,845 +0.04(+0.61%)
Apr 05, 2023 6.876 6.906 6.774 6.816 382,591 -0.13(-1.89%)
Apr 04, 2023 7.115 7.144 6.894 6.948 410,289 -0.18(-2.51%)
Apr 03, 2023 7.282 7.306 7.055 7.127 288,907 -0.13(-1.81%)
Mar 31, 2023 7.174 7.270 7.168 7.258 217,708 +0.09(+1.25%)
Mar 30, 2023 7.300 7.347 7.103 7.168 256,632 -0.19(-2.57%)
Mar 29, 2023 7.438 7.438 7.305 7.357 283,003 -0.01(-0.16%)
Mar 28, 2023 7.207 7.409 7.184 7.369 289,545 +0.15(+2.08%)
Mar 27, 2023 7.218 7.311 7.132 7.218 204,536 +0.12(+1.63%)
Mar 24, 2023 6.975 7.103 6.865 7.103 251,363 +0.13(+1.83%)
Mar 23, 2023 7.056 7.201 6.923 6.975 250,627 -0.05(-0.74%)
Mar 22, 2023 7.363 7.363 7.016 7.027 295,505 -0.30(-4.03%)
Mar 21, 2023 7.051 7.369 7.051 7.323 303,077 +0.31(+4.46%)
Mar 20, 2023 6.981 7.080 6.946 7.010 270,955 +0.05(+0.75%)
Mar 17, 2023 6.993 7.065 6.883 6.958 573,218 -0.18(-2.51%)
Mar 16, 2023 7.120 7.236 6.901 7.137 364,951 -0.01(-0.16%)
Mar 15, 2023 7.004 7.178 6.854 7.149 510,202 +0.03(+0.41%)
Mar 14, 2023 7.444 7.653 6.981 7.120 782,237 -0.16(-2.15%)
Mar 13, 2023 7.369 7.543 7.137 7.276 400,800 -0.25(-3.31%)
Mar 10, 2023 8.104 8.127 7.346 7.525 1,513,382 -0.58(-7.14%)
Mar 09, 2023 8.249 8.324 8.087 8.104 383,732 -0.12(-1.48%)
Mar 08, 2023 8.880 8.897 7.994 8.226 1,469,961 -0.72(-8.03%)
Mar 07, 2023 9.256 9.256 8.874 8.943 529,699 +0.03(+0.32%)
Mar 06, 2023 8.972 9.025 8.909 8.915 247,837 -0.06(-0.71%)
Mar 03, 2023 9.013 9.013 8.891 8.978 249,024 +0.04(+0.45%)
Mar 02, 2023 8.996 9.088 8.906 8.938 217,119 -0.09(-0.96%)
Mar 01, 2023 8.978 9.072 8.920 9.025 192,607 +0.06(+0.65%)
Feb 28, 2023 8.886 9.036 8.857 8.967 236,013 +0.12(+1.31%)
Feb 27, 2023 9.001 9.053 8.834 8.851 236,552 -0.16(-1.74%)
Feb 24, 2023 9.048 9.111 8.828 9.007 419,986 -0.17(-1.83%)
Feb 23, 2023 9.135 9.210 9.042 9.175 116,406 +0.06(+0.63%)
Feb 22, 2023 9.129 9.175 9.036 9.117 152,923 -0.01(-0.13%)
Feb 21, 2023 9.221 9.233 9.077 9.129 168,752 -0.15(-1.62%)
Feb 17, 2023 9.163 9.311 9.019 9.279 606,302 +0.16(+1.71%)
Feb 16, 2023 9.204 9.256 9.080 9.123 207,474 -0.17(-1.87%)
Feb 15, 2023 9.244 9.349 9.198 9.297 169,286 +0.01(+0.12%)
Feb 14, 2023 9.349 9.349 9.152 9.285 151,425 -0.01(-0.12%)
Feb 13, 2023 9.111 9.308 9.094 9.297 192,493 +0.17(+1.84%)
Feb 10, 2023 8.967 9.163 8.964 9.129 197,681 +0.14(+1.61%)
Feb 09, 2023 9.163 9.205 8.938 8.984 174,748 -0.12(-1.27%)
Feb 08, 2023 9.204 9.204 9.077 9.100 103,464 -0.12(-1.32%)
Feb 07, 2023 9.135 9.286 9.100 9.221 153,163 +0.06(+0.70%)
Feb 06, 2023 9.256 9.272 9.088 9.158 144,428 -0.12(-1.31%)
Feb 03, 2023 9.250 9.320 9.195 9.279 194,661 +0.02(+0.19%)
Feb 02, 2023 9.117 9.340 9.117 9.262 324,477 +0.18(+1.98%)
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.