Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advanced Flower Capital Inc (NQ: AFCG )

9.650 -0.100 (-1.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	192,359	-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	179,313	-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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Advanced Flower Capital Inc (NQ: AFCG )

Historical Prices