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 31, 2018 3.490 3.550 3.420 3.460 440,300 -0.00(-0.14%)
Dec 28, 2018 3.450 3.500 3.440 3.465 288,100 +0.06(+1.91%)
Dec 27, 2018 3.380 3.410 3.350 3.400 160,155 +0.03(+0.89%)
Dec 26, 2018 3.240 3.400 3.240 3.370 332,609 +0.14(+4.33%)
Dec 24, 2018 3.190 3.230 3.150 3.230 35,400 +0.03(+0.94%)
Dec 21, 2018 3.130 3.250 3.130 3.200 114,300 +0.07(+2.24%)
Dec 20, 2018 3.250 3.260 3.130 3.130 162,394 -0.11(-3.40%)
Dec 19, 2018 3.260 3.330 3.220 3.240 105,699 -0.01(-0.31%)
Dec 18, 2018 3.160 3.296 3.160 3.250 173,254 +0.11(+3.50%)
Dec 17, 2018 3.170 3.250 3.140 3.140 498,967 +0.19(+6.44%)
Dec 14, 2018 2.970 2.980 2.950 2.950 44,700 -0.02(-0.67%)
Dec 13, 2018 2.960 3.040 2.960 2.970 88,462 +0.02(+0.68%)
Dec 12, 2018 2.940 2.970 2.940 2.950 70,036 +0.01(+0.34%)
Dec 11, 2018 2.960 2.970 2.870 2.940 125,984 +0.01(+0.34%)
Dec 10, 2018 2.970 2.990 2.900 2.930 144,079 -0.05(-1.68%)
Dec 07, 2018 3.000 3.020 2.980 2.980 63,200 -0.03(-1.00%)
Dec 06, 2018 3.040 3.050 2.980 3.010 130,773 -0.01(-0.33%)
Dec 04, 2018 3.070 3.070 3.010 3.020 26,400 -0.03(-0.98%)
Dec 03, 2018 3.050 3.080 3.030 3.050 37,134 +0.00(+0.00%)
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%)
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.