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 (%)
Dec 30, 2016 3.980 3.980 3.980 0 +0.01(+0.25%)
Dec 29, 2016 3.980 3.990 3.920 3.970 208,906 -0.01(-0.25%)
Dec 28, 2016 4.000 4.020 3.940 3.980 204,254 -0.04(-1.00%)
Dec 27, 2016 4.000 4.020 3.880 4.020 355,624 +0.06(+1.52%)
Dec 23, 2016 3.960 3.960 3.960 0 +0.00(+0.00%)
Dec 22, 2016 3.900 4.020 3.860 3.960 297,076 +0.03(+0.76%)
Dec 21, 2016 3.900 3.950 3.860 3.930 148,735 +0.01(+0.26%)
Dec 20, 2016 3.940 3.980 3.910 3.920 168,787 -0.03(-0.76%)
Dec 19, 2016 3.960 3.990 3.920 3.950 196,298 -0.04(-1.00%)
Dec 16, 2016 3.980 4.060 3.910 3.990 140,219 +0.01(+0.25%)
Dec 15, 2016 3.930 4.010 3.850 3.980 297,876 -0.05(-1.24%)
Dec 14, 2016 4.040 4.100 4.010 4.030 95,689 -0.05(-1.23%)
Dec 13, 2016 4.100 4.120 4.060 4.080 121,457 -0.03(-0.73%)
Dec 12, 2016 4.040 4.120 4.040 4.110 125,002 +0.09(+2.24%)
Dec 09, 2016 4.100 4.100 4.000 4.020 139,390 -0.08(-1.95%)
Dec 08, 2016 3.980 4.110 3.950 4.100 181,456 +0.12(+3.02%)
Dec 07, 2016 3.960 3.990 3.890 3.980 132,891 +0.02(+0.51%)
Dec 06, 2016 3.950 3.980 3.907 3.960 140,726 -0.01(-0.25%)
Dec 05, 2016 3.920 4.000 3.880 3.970 120,118 +0.03(+0.76%)
Dec 02, 2016 3.940 3.990 3.870 3.940 114,200 -0.04(-1.01%)
Dec 01, 2016 4.000 4.020 3.940 3.980 100,348 +0.02(+0.51%)
Nov 30, 2016 4.010 4.090 3.940 3.960 169,243 -0.05(-1.25%)
Nov 29, 2016 3.970 4.050 3.950 4.010 87,656 +0.02(+0.50%)
Nov 28, 2016 3.990 4.030 3.950 3.990 90,180 +0.00(+0.00%)
Nov 25, 2016 4.010 4.030 3.970 3.990 75,847 -0.04(-0.99%)
Nov 23, 2016 4.030 4.030 4.030 0 -0.09(-2.18%)
Nov 22, 2016 3.980 4.140 3.970 4.120 156,239 +0.19(+4.83%)
Nov 21, 2016 3.890 3.930 3.810 3.930 151,538 +0.05(+1.29%)
Nov 18, 2016 3.920 3.935 3.800 3.880 192,195 -0.06(-1.52%)
Nov 17, 2016 3.940 3.950 3.870 3.940 104,250 +0.01(+0.25%)
Nov 16, 2016 3.950 3.960 3.910 3.930 113,339 -0.01(-0.25%)
Nov 15, 2016 3.940 3.950 3.811 3.940 70,269 +0.02(+0.51%)
Nov 14, 2016 3.850 3.940 3.850 3.920 139,516 +0.06(+1.55%)
Nov 11, 2016 3.950 3.960 3.845 3.860 84,776 -0.08(-2.03%)
Nov 10, 2016 3.890 3.980 3.800 3.940 180,189 +0.09(+2.34%)
Nov 09, 2016 3.550 3.860 3.510 3.850 275,857 +0.19(+5.19%)
Nov 08, 2016 3.730 3.740 3.530 3.660 238,634 -0.08(-2.14%)
Nov 07, 2016 3.780 3.850 3.710 3.740 316,212 -0.03(-0.80%)
Nov 04, 2016 3.980 4.010 3.750 3.770 328,584 -0.24(-5.99%)
Nov 03, 2016 4.000 4.060 3.860 4.010 201,068 -0.05(-1.23%)
Nov 02, 2016 4.160 4.250 4.050 4.060 126,439 -0.14(-3.33%)
Nov 01, 2016 4.250 4.250 4.180 4.200 112,814 -0.02(-0.47%)
Oct 31, 2016 4.280 4.349 4.210 4.220 97,463 -0.07(-1.63%)
Oct 28, 2016 4.260 4.340 4.260 4.290 96,544 +0.00(+0.00%)
Oct 27, 2016 4.370 4.383 4.270 4.290 114,613 -0.02(-0.46%)
Oct 26, 2016 4.360 4.360 4.260 4.310 118,647 -0.02(-0.46%)
Oct 25, 2016 4.370 4.400 4.270 4.330 105,020 -0.07(-1.59%)
Oct 24, 2016 4.400 4.430 4.350 4.400 139,608 +0.03(+0.69%)
Oct 21, 2016 4.420 4.420 4.330 4.370 86,713 -0.03(-0.68%)
Oct 20, 2016 4.430 4.445 4.400 4.400 40,000 -0.01(-0.23%)
Oct 19, 2016 4.390 4.480 4.330 4.410 87,035 +0.06(+1.38%)
Oct 18, 2016 4.340 4.400 4.290 4.350 86,877 +0.01(+0.23%)
Oct 17, 2016 4.410 4.410 4.220 4.340 203,966 -0.10(-2.25%)
Oct 14, 2016 4.540 4.540 4.380 4.440 93,765 -0.08(-1.77%)
Oct 13, 2016 4.510 4.550 4.440 4.520 120,478 +0.01(+0.22%)
Oct 12, 2016 4.480 4.560 4.460 4.510 145,655 -0.16(-3.43%)
Oct 11, 2016 4.750 4.755 4.650 4.670 303,241 -0.05(-1.06%)
Oct 10, 2016 4.750 4.789 4.680 4.720 256,882 +0.00(+0.00%)
Oct 07, 2016 4.840 4.840 4.710 4.720 171,529 -0.08(-1.67%)
Oct 06, 2016 4.820 4.890 4.760 4.800 199,273 +0.00(+0.00%)
Oct 05, 2016 4.740 4.815 4.720 4.800 220,070 +0.08(+1.69%)
Oct 04, 2016 4.690 4.797 4.690 4.720 196,961 +0.06(+1.29%)
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.