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 (%)
Apr 01, 2019 3.750 3.750 3.750 0 +0.13(+3.59%)
Mar 29, 2019 3.620 3.800 3.610 3.620 349,500 -0.06(-1.63%)
Mar 28, 2019 3.600 3.730 3.570 3.680 493,354 +0.09(+2.51%)
Mar 27, 2019 3.560 3.610 3.560 3.590 238,717 +0.01(+0.28%)
Mar 26, 2019 3.610 3.610 3.560 3.580 113,496 -0.03(-0.83%)
Mar 25, 2019 3.590 3.620 3.580 3.610 126,657 +0.03(+0.84%)
Mar 22, 2019 3.650 3.657 3.560 3.580 163,600 -0.07(-1.92%)
Mar 21, 2019 3.550 3.680 3.540 3.650 338,494 +0.10(+2.82%)
Mar 20, 2019 3.550 3.590 3.550 3.550 76,182 -0.03(-0.84%)
Mar 19, 2019 3.620 3.620 3.560 3.580 98,635 -0.02(-0.56%)
Mar 18, 2019 3.530 3.620 3.530 3.600 232,772 +0.07(+1.98%)
Mar 15, 2019 3.590 3.600 3.520 3.530 117,600 -0.05(-1.40%)
Mar 14, 2019 3.580 3.640 3.570 3.580 106,038 -0.01(-0.28%)
Mar 13, 2019 3.560 3.630 3.560 3.590 275,759 +0.05(+1.41%)
Mar 12, 2019 3.530 3.640 3.530 3.540 110,573 +0.01(+0.28%)
Mar 11, 2019 3.490 3.580 3.490 3.530 108,398 +0.04(+1.15%)
Mar 08, 2019 3.520 3.530 3.480 3.490 121,600 -0.02(-0.57%)
Mar 07, 2019 3.570 3.590 3.500 3.510 178,360 -0.06(-1.68%)
Mar 06, 2019 3.490 3.590 3.490 3.570 374,557 +0.09(+2.59%)
Mar 05, 2019 3.520 3.542 3.450 3.480 173,313 -0.07(-1.97%)
Mar 04, 2019 3.620 3.670 3.480 3.550 259,522 -0.01(-0.14%)
Mar 01, 2019 3.510 3.560 3.510 3.555 160,800 +0.05(+1.28%)
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%)
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.