Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Afc Gamma Inc
(NQ:
AFCG
)
11.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
9.675
9.717
9.411
9.469
121,580
-0.24(-2.47%)
May 30, 2023
9.585
9.781
9.576
9.708
171,449
+0.17(+1.82%)
May 26, 2023
9.453
9.618
9.287
9.535
114,235
+0.11(+1.14%)
May 25, 2023
9.494
9.527
9.287
9.428
200,949
-0.07(-0.78%)
May 24, 2023
9.750
9.781
9.494
9.502
123,015
-0.21(-2.21%)
May 23, 2023
9.700
9.989
9.684
9.717
167,954
+0.07(+0.77%)
May 22, 2023
9.386
9.874
9.329
9.642
267,945
+0.27(+2.91%)
May 19, 2023
9.453
9.543
9.287
9.370
294,999
+0.00(+0.00%)
May 18, 2023
9.197
9.510
8.998
9.370
733,460
+0.46(+5.19%)
May 17, 2023
8.850
9.065
8.627
8.908
274,769
+0.08(+0.94%)
May 16, 2023
8.891
9.162
8.681
8.825
529,064
+0.17(+2.00%)
May 15, 2023
8.635
8.767
8.487
8.652
289,768
+0.11(+1.26%)
May 12, 2023
8.544
8.792
8.435
8.544
438,944
+0.00(+0.00%)
May 11, 2023
8.264
8.668
8.181
8.544
518,203
-0.13(-1.52%)
May 10, 2023
9.386
9.386
8.487
8.677
454,500
-0.22(-2.50%)
May 09, 2023
9.056
9.164
8.891
8.899
269,132
-0.24(-2.62%)
May 08, 2023
9.304
9.304
8.982
9.139
142,302
-0.07(-0.81%)
May 05, 2023
9.155
9.271
8.941
9.213
171,909
+0.19(+2.10%)
May 04, 2023
9.444
9.453
9.010
9.023
185,323
-0.42(-4.46%)
May 03, 2023
9.444
9.808
9.386
9.444
199,693
+0.05(+0.53%)
May 02, 2023
9.816
9.849
9.271
9.395
195,508
-0.44(-4.45%)
May 01, 2023
10.06
10.16
9.675
9.832
142,765
-0.17(-1.73%)
Apr 28, 2023
9.890
10.01
9.882
10.01
96,917
+0.12(+1.17%)
Apr 27, 2023
9.741
10.00
9.675
9.890
110,024
+0.16(+1.61%)
Apr 26, 2023
9.642
9.779
9.576
9.733
93,828
+0.02(+0.26%)
Apr 25, 2023
9.733
9.820
9.601
9.708
67,809
-0.10(-1.01%)
Apr 24, 2023
9.717
9.857
9.676
9.808
104,617
-0.01(-0.08%)
Apr 21, 2023
9.717
9.849
9.692
9.816
73,015
+0.09(+0.93%)
Apr 20, 2023
9.741
9.775
9.651
9.725
79,467
-0.04(-0.42%)
Apr 19, 2023
9.601
9.865
9.543
9.766
97,147
+0.16(+1.63%)
Apr 18, 2023
9.865
9.865
9.576
9.609
104,062
-0.23(-2.35%)
Apr 17, 2023
9.609
9.898
9.609
9.841
175,227
+0.25(+2.58%)
Apr 14, 2023
9.741
9.824
9.461
9.593
148,658
-0.05(-0.51%)
Apr 13, 2023
9.420
9.692
9.312
9.642
119,876
+0.26(+2.82%)
Apr 12, 2023
9.312
9.568
9.288
9.378
204,285
+0.11(+1.16%)
Apr 11, 2023
9.453
9.453
9.164
9.271
229,727
-0.12(-1.23%)
Apr 10, 2023
9.593
9.593
9.155
9.386
224,369
-0.10(-1.04%)
Apr 06, 2023
9.453
9.611
9.420
9.486
220,401
+0.06(+0.61%)
Apr 05, 2023
9.510
9.552
9.370
9.428
276,610
-0.18(-1.89%)
Apr 04, 2023
9.841
9.882
9.535
9.609
296,636
-0.25(-2.51%)
Apr 03, 2023
10.07
10.10
9.758
9.857
208,877
-0.18(-1.81%)
Mar 31, 2023
9.923
10.06
9.915
10.04
157,401
+0.12(+1.25%)
Mar 30, 2023
10.10
10.16
9.824
9.915
185,543
-0.12(-1.15%)
Mar 29, 2023
10.14
10.14
9.959
10.03
207,584
-0.02(-0.16%)
Mar 28, 2023
9.825
10.10
9.794
10.05
212,383
+0.21(+2.08%)
Mar 27, 2023
9.841
9.967
9.723
9.841
150,028
+0.16(+1.63%)
Mar 24, 2023
9.510
9.683
9.360
9.683
184,377
+0.17(+1.83%)
Mar 23, 2023
9.620
9.817
9.439
9.510
183,837
-0.07(-0.74%)
Mar 22, 2023
10.04
10.04
9.565
9.581
216,755
-0.40(-4.03%)
Mar 21, 2023
9.612
10.05
9.612
9.983
222,309
+0.43(+4.46%)
Mar 20, 2023
9.517
9.652
9.470
9.557
198,747
+0.07(+0.75%)
Mar 17, 2023
9.533
9.632
9.383
9.486
420,460
-0.24(-2.51%)
Mar 16, 2023
9.707
9.865
9.409
9.731
267,694
-0.02(-0.16%)
Mar 15, 2023
9.549
9.786
9.344
9.746
374,237
+0.04(+0.41%)
Mar 14, 2023
10.15
10.43
9.517
9.707
573,777
-0.21(-2.15%)
Mar 13, 2023
10.05
10.28
9.731
9.920
293,990
-0.34(-3.31%)
Mar 10, 2023
11.05
11.08
10.01
10.26
1,110,077
-0.79(-7.14%)
Mar 09, 2023
11.25
11.35
11.02
11.05
281,470
-0.17(-1.48%)
Mar 08, 2023
12.11
12.13
10.90
11.21
1,078,227
-0.98(-8.03%)
Mar 07, 2023
12.62
12.62
12.10
12.19
388,538
+0.04(+0.33%)
Mar 06, 2023
12.23
12.30
12.15
12.15
181,790
-0.09(-0.71%)
Mar 03, 2023
12.29
12.29
12.12
12.24
182,661
+0.06(+0.45%)
Mar 02, 2023
12.26
12.39
12.14
12.18
159,258
-0.12(-0.96%)
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
.