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

Kcap Financial (NQ: KCAP )

N/A UNCHANGED
Last Price Updated: 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 30, 2018 3.090 3.090 3.030 3.050 34,400 -0.04(-1.29%)
Nov 29, 2018 3.010 3.090 3.010 3.090 43,933 +0.06(+1.98%)
Nov 28, 2018 3.020 3.040 3.010 3.030 64,300 +0.02(+0.66%)
Nov 27, 2018 3.030 3.070 3.010 3.010 57,232 -0.03(-0.99%)
Nov 26, 2018 3.070 3.120 3.035 3.040 35,257 -0.02(-0.65%)
Nov 23, 2018 3.020 3.130 3.020 3.060 32,800 +0.05(+1.66%)
Nov 21, 2018 3.010 3.010 3.010 0 -0.04(-1.31%)
Nov 20, 2018 3.090 3.130 3.040 3.050 174,511 -0.05(-1.61%)
Nov 19, 2018 3.120 3.130 3.080 3.100 49,123 +0.00(+0.00%)
Nov 16, 2018 3.090 3.120 3.080 3.100 32,300 +0.02(+0.65%)
Nov 15, 2018 3.200 3.200 3.075 3.080 60,379 -0.12(-3.75%)
Nov 14, 2018 3.210 3.220 3.160 3.200 63,856 +0.00(+0.00%)
Nov 13, 2018 3.180 3.220 3.120 3.200 43,402 +0.03(+0.95%)
Nov 12, 2018 3.140 3.200 3.110 3.170 84,283 +0.01(+0.32%)
Nov 09, 2018 3.100 3.170 3.070 3.160 131,200 +0.09(+2.93%)
Nov 08, 2018 3.090 3.090 3.050 3.070 47,577 -0.01(-0.32%)
Nov 07, 2018 3.080 3.080 3.067 3.080 45,686 +0.00(+0.00%)
Nov 06, 2018 3.100 3.110 3.080 3.080 37,489 -0.02(-0.65%)
Nov 05, 2018 3.090 3.110 3.080 3.100 31,217 +0.01(+0.32%)
Nov 02, 2018 3.100 3.110 3.070 3.090 58,500 +0.00(+0.00%)
Nov 01, 2018 3.090 3.120 3.080 3.090 29,754 +0.03(+0.98%)
Oct 31, 2018 3.090 3.150 3.060 3.060 135,261 -0.03(-0.97%)
Oct 30, 2018 3.090 3.150 3.080 3.090 102,784 +0.05(+1.64%)
Oct 29, 2018 3.120 3.120 3.030 3.040 135,328 -0.04(-1.30%)
Oct 26, 2018 3.180 3.250 3.070 3.080 111,800 -0.13(-4.05%)
Oct 25, 2018 3.180 3.280 3.170 3.210 97,818 +0.05(+1.58%)
Oct 24, 2018 3.180 3.190 3.160 3.160 41,366 -0.01(-0.32%)
Oct 23, 2018 3.150 3.180 3.150 3.170 39,528 +0.02(+0.63%)
Oct 22, 2018 3.210 3.215 3.150 3.150 26,611 -0.06(-2.02%)
Oct 19, 2018 3.200 3.230 3.170 3.215 38,900 +0.00(+0.16%)
Oct 18, 2018 3.190 3.220 3.170 3.210 75,658 +0.02(+0.63%)
Oct 17, 2018 3.190 3.220 3.180 3.190 44,282 +0.01(+0.31%)
Oct 16, 2018 3.230 3.230 3.180 3.180 46,814 -0.03(-0.93%)
Oct 15, 2018 3.220 3.290 3.180 3.210 33,968 -0.04(-1.23%)
Oct 12, 2018 3.250 3.260 3.180 3.250 123,400 +0.02(+0.62%)
Oct 11, 2018 3.220 3.270 3.190 3.230 98,209 -0.02(-0.62%)
Oct 10, 2018 3.200 3.260 3.180 3.250 88,247 +0.04(+1.25%)
Oct 09, 2018 3.240 3.290 3.200 3.210 91,731 -0.06(-1.83%)
Oct 08, 2018 3.270 3.290 3.220 3.270 107,651 +0.00(+0.00%)
Oct 05, 2018 3.360 3.360 3.210 3.270 221,000 -0.16(-4.66%)
Oct 04, 2018 3.430 3.470 3.310 3.430 460,387 +0.01(+0.29%)
Oct 03, 2018 3.430 3.450 3.380 3.420 135,578 -0.01(-0.29%)
Oct 02, 2018 3.370 3.450 3.360 3.430 174,431 +0.05(+1.48%)
Oct 01, 2018 3.300 3.400 3.300 3.380 188,686 +0.07(+2.11%)
Sep 28, 2018 3.330 3.340 3.290 3.310 97,500 -0.01(-0.30%)
Sep 27, 2018 3.290 3.350 3.280 3.320 67,906 +0.02(+0.61%)
Sep 26, 2018 3.300 3.350 3.280 3.300 112,612 +0.03(+0.92%)
Sep 25, 2018 3.310 3.340 3.270 3.270 111,082 -0.08(-2.39%)
Sep 24, 2018 3.300 3.350 3.290 3.350 94,460 +0.05(+1.52%)
Sep 21, 2018 3.290 3.320 3.270 3.300 41,500 +0.04(+1.23%)
Sep 20, 2018 3.300 3.300 3.250 3.260 42,999 -0.04(-1.21%)
Sep 19, 2018 3.290 3.320 3.282 3.300 31,808 +0.01(+0.30%)
Sep 18, 2018 3.310 3.330 3.250 3.290 54,670 -0.02(-0.60%)
Sep 17, 2018 3.300 3.320 3.271 3.310 47,095 +0.04(+1.22%)
Sep 14, 2018 3.300 3.350 3.260 3.270 83,800 +0.03(+0.93%)
Sep 13, 2018 3.220 3.300 3.200 3.240 104,497 +0.01(+0.31%)
Sep 12, 2018 3.190 3.270 3.190 3.230 57,539 +0.03(+0.94%)
Sep 11, 2018 3.210 3.260 3.190 3.200 53,256 +0.02(+0.63%)
Sep 10, 2018 3.170 3.280 3.140 3.180 125,391 +0.03(+0.95%)
Sep 07, 2018 3.170 3.180 3.150 3.150 26,000 -0.02(-0.63%)
Sep 06, 2018 3.160 3.170 3.140 3.170 93,824 +0.02(+0.63%)
Sep 05, 2018 3.170 3.170 3.150 3.150 36,671 -0.02(-0.63%)
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.