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 (%)
Feb 28, 2019 3.580 3.580 3.510 3.510 173,269 -0.08(-2.23%)
Feb 27, 2019 3.510 3.659 3.510 3.590 169,432 -0.09(-2.45%)
Feb 26, 2019 3.610 3.700 3.610 3.680 279,680 +0.01(+0.27%)
Feb 25, 2019 3.700 3.702 3.610 3.670 391,445 -0.01(-0.27%)
Feb 22, 2019 3.610 3.710 3.590 3.680 716,900 +0.08(+2.22%)
Feb 21, 2019 3.560 3.610 3.530 3.600 267,114 +0.03(+0.84%)
Feb 20, 2019 3.540 3.620 3.540 3.570 302,143 +0.04(+1.13%)
Feb 19, 2019 3.540 3.560 3.510 3.530 127,274 +0.00(+0.00%)
Feb 15, 2019 3.520 3.570 3.490 3.530 118,800 -0.03(-0.84%)
Feb 14, 2019 3.540 3.568 3.510 3.560 149,633 +0.03(+0.85%)
Feb 13, 2019 3.510 3.570 3.460 3.530 158,298 +0.01(+0.28%)
Feb 12, 2019 3.480 3.530 3.480 3.520 145,562 +0.05(+1.44%)
Feb 11, 2019 3.530 3.550 3.460 3.470 112,537 -0.04(-1.14%)
Feb 08, 2019 3.580 3.600 3.440 3.510 132,600 -0.06(-1.68%)
Feb 07, 2019 3.610 3.630 3.500 3.570 115,783 -0.04(-1.11%)
Feb 06, 2019 3.660 3.680 3.600 3.610 42,052 -0.04(-1.10%)
Feb 05, 2019 3.620 3.670 3.610 3.650 205,505 +0.03(+0.83%)
Feb 04, 2019 3.660 3.680 3.600 3.620 93,414 -0.03(-0.82%)
Feb 01, 2019 3.650 3.690 3.620 3.650 225,900 +0.00(+0.00%)
Jan 31, 2019 3.660 3.683 3.600 3.650 175,504 -0.02(-0.54%)
Jan 30, 2019 3.650 3.700 3.640 3.670 166,423 +0.02(+0.55%)
Jan 29, 2019 3.570 3.680 3.560 3.650 165,365 +0.06(+1.67%)
Jan 28, 2019 3.530 3.600 3.500 3.590 132,303 +0.05(+1.41%)
Jan 25, 2019 3.540 3.550 3.510 3.540 85,100 +0.00(+0.00%)
Jan 24, 2019 3.520 3.550 3.520 3.540 54,366 +0.01(+0.28%)
Jan 23, 2019 3.560 3.560 3.470 3.530 49,611 -0.02(-0.56%)
Jan 22, 2019 3.570 3.580 3.540 3.550 94,062 -0.01(-0.28%)
Jan 18, 2019 3.480 3.590 3.470 3.560 232,800 +0.10(+2.89%)
Jan 17, 2019 3.390 3.460 3.353 3.460 327,187 +0.08(+2.22%)
Jan 16, 2019 3.350 3.410 3.321 3.385 125,336 +0.06(+1.96%)
Jan 15, 2019 3.350 3.350 3.320 3.320 71,257 -0.03(-0.90%)
Jan 14, 2019 3.390 3.390 3.320 3.350 173,967 -0.05(-1.47%)
Jan 11, 2019 3.430 3.460 3.380 3.400 136,800 -0.01(-0.29%)
Jan 10, 2019 3.440 3.460 3.410 3.410 86,421 -0.03(-0.87%)
Jan 09, 2019 3.510 3.510 3.420 3.440 184,623 -0.06(-1.71%)
Jan 08, 2019 3.440 3.510 3.430 3.500 155,342 +0.06(+1.74%)
Jan 07, 2019 3.450 3.520 3.420 3.440 316,492 -0.03(-0.86%)
Jan 04, 2019 3.500 3.550 3.380 3.470 276,900 -0.09(-2.53%)
Jan 03, 2019 3.480 3.570 3.480 3.560 328,551 +0.08(+2.30%)
Jan 02, 2019 3.470 3.540 3.470 3.480 230,846 +0.02(+0.58%)
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%)
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.