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 30, 2018 3.210 3.220 3.170 3.200 91,273 +0.00(+0.00%)
Apr 27, 2018 3.180 3.200 3.150 3.200 90,116 +0.04(+1.27%)
Apr 26, 2018 3.160 3.169 3.140 3.160 38,406 +0.01(+0.32%)
Apr 25, 2018 3.120 3.170 3.120 3.150 60,903 +0.03(+0.96%)
Apr 24, 2018 3.110 3.124 3.090 3.120 42,047 +0.03(+0.97%)
Apr 23, 2018 3.100 3.115 3.080 3.090 40,415 -0.01(-0.32%)
Apr 20, 2018 3.130 3.130 3.100 3.100 22,524 -0.03(-0.96%)
Apr 19, 2018 3.140 3.150 3.130 3.130 45,442 -0.02(-0.63%)
Apr 18, 2018 3.130 3.150 3.117 3.150 52,448 +0.02(+0.80%)
Apr 17, 2018 3.140 3.140 3.110 3.125 59,417 +0.02(+0.48%)
Apr 16, 2018 3.120 3.139 3.050 3.110 57,310 -0.02(-0.64%)
Apr 13, 2018 3.120 3.140 3.120 3.130 57,835 +0.00(+0.00%)
Apr 12, 2018 3.150 3.153 3.130 3.130 55,878 +0.00(+0.00%)
Apr 11, 2018 3.120 3.150 3.120 3.130 39,251 +0.00(+0.00%)
Apr 10, 2018 3.150 3.170 3.120 3.130 102,231 +0.00(+0.00%)
Apr 09, 2018 3.140 3.170 3.130 3.130 75,482 -0.02(-0.63%)
Apr 06, 2018 3.160 3.180 3.146 3.150 55,184 -0.03(-0.94%)
Apr 05, 2018 3.200 3.250 3.150 3.180 202,066 -0.07(-2.15%)
Apr 04, 2018 3.170 3.330 3.170 3.250 315,238 +0.02(+0.62%)
Apr 03, 2018 3.180 3.250 3.160 3.230 260,294 +0.06(+1.89%)
Apr 02, 2018 3.140 3.180 3.110 3.170 60,890 +0.03(+0.96%)
Mar 29, 2018 3.140 3.140 3.140 0 +0.01(+0.32%)
Mar 28, 2018 3.130 3.150 3.100 3.130 69,076 +0.01(+0.32%)
Mar 27, 2018 3.120 3.150 3.100 3.120 65,361 +0.02(+0.65%)
Mar 26, 2018 3.120 3.140 3.100 3.100 40,700 +0.01(+0.32%)
Mar 23, 2018 3.100 3.120 3.090 3.090 98,046 -0.03(-0.96%)
Mar 22, 2018 3.070 3.120 3.070 3.120 63,610 +0.03(+0.97%)
Mar 21, 2018 3.100 3.130 3.077 3.090 30,900 -0.01(-0.32%)
Mar 20, 2018 3.100 3.130 3.070 3.100 60,637 +0.00(+0.00%)
Mar 19, 2018 3.110 3.110 3.070 3.100 84,279 -0.03(-0.96%)
Mar 16, 2018 3.070 3.140 3.070 3.130 70,359 +0.04(+1.29%)
Mar 15, 2018 3.090 3.120 3.066 3.090 52,682 +0.00(+0.00%)
Mar 14, 2018 3.110 3.120 3.070 3.090 61,469 -0.02(-0.64%)
Mar 13, 2018 3.080 3.140 3.050 3.110 168,926 +0.05(+1.63%)
Mar 12, 2018 3.030 3.080 3.030 3.060 54,229 +0.02(+0.66%)
Mar 09, 2018 3.030 3.070 3.030 3.040 70,465 -0.00(-0.16%)
Mar 08, 2018 3.040 3.070 3.000 3.045 393,017 -0.02(-0.81%)
Mar 07, 2018 3.100 3.100 3.050 3.070 57,200 -0.02(-0.65%)
Mar 06, 2018 3.090 3.110 3.084 3.090 30,704 +0.01(+0.32%)
Mar 05, 2018 2.980 3.100 2.980 3.080 78,336 +0.08(+2.67%)
Mar 02, 2018 2.990 3.030 2.990 3.000 23,475 -0.00(-0.17%)
Mar 01, 2018 2.960 3.050 2.960 3.005 85,654 +0.04(+1.52%)
Feb 28, 2018 3.120 3.150 2.910 2.960 365,742 -0.15(-4.82%)
Feb 27, 2018 3.140 3.150 3.100 3.110 62,949 -0.03(-0.96%)
Feb 26, 2018 3.150 3.170 3.140 3.140 46,737 -0.01(-0.32%)
Feb 23, 2018 3.160 3.170 3.140 3.150 49,847 -0.01(-0.32%)
Feb 22, 2018 3.130 3.170 3.130 3.160 53,305 +0.03(+0.96%)
Feb 21, 2018 3.180 3.180 3.130 3.130 54,542 -0.05(-1.57%)
Feb 20, 2018 3.170 3.200 3.150 3.180 41,508 +0.01(+0.32%)
Feb 16, 2018 3.170 3.170 3.170 0 +0.03(+0.96%)
Feb 15, 2018 3.160 3.172 3.141 3.140 49,540 -0.02(-0.63%)
Feb 14, 2018 3.130 3.170 3.130 3.160 84,300 +0.03(+0.96%)
Feb 13, 2018 3.180 3.200 3.110 3.130 229,032 -0.06(-1.85%)
Feb 12, 2018 3.200 3.200 3.160 3.189 98,354 +0.02(+0.60%)
Feb 09, 2018 3.200 3.210 3.140 3.170 100,614 +0.00(+0.11%)
Feb 08, 2018 3.250 3.260 3.150 3.166 75,093 -0.09(-2.87%)
Feb 07, 2018 3.200 3.260 3.200 3.260 162,570 +0.04(+1.24%)
Feb 06, 2018 3.150 3.230 3.128 3.220 101,751 +0.04(+1.26%)
Feb 05, 2018 3.240 3.270 3.120 3.180 305,389 -0.13(-3.93%)
Feb 02, 2018 3.350 3.350 3.280 3.310 111,375 -0.02(-0.60%)
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.