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 (%)
Aug 31, 2018 3.180 3.180 3.180 0 -0.03(-0.93%)
Aug 30, 2018 3.170 3.220 3.150 3.210 63,252 +0.04(+1.26%)
Aug 29, 2018 3.160 3.180 3.150 3.170 53,206 -0.01(-0.31%)
Aug 28, 2018 3.200 3.207 3.170 3.180 87,249 -0.02(-0.63%)
Aug 27, 2018 3.260 3.290 3.190 3.200 80,352 -0.04(-1.23%)
Aug 24, 2018 3.200 3.250 3.200 3.240 49,400 +0.03(+0.93%)
Aug 23, 2018 3.190 3.250 3.190 3.210 28,777 +0.01(+0.31%)
Aug 22, 2018 3.220 3.250 3.190 3.200 34,046 -0.03(-0.93%)
Aug 21, 2018 3.220 3.242 3.190 3.230 55,959 +0.00(+0.00%)
Aug 20, 2018 3.220 3.241 3.207 3.230 40,474 +0.01(+0.31%)
Aug 17, 2018 3.200 3.250 3.190 3.220 47,700 +0.03(+0.94%)
Aug 16, 2018 3.210 3.220 3.190 3.190 28,911 +0.00(+0.00%)
Aug 15, 2018 3.210 3.221 3.170 3.190 62,509 +0.00(+0.00%)
Aug 14, 2018 3.200 3.250 3.170 3.190 83,359 -0.03(-0.93%)
Aug 13, 2018 3.220 3.260 3.200 3.220 106,373 -0.01(-0.31%)
Aug 10, 2018 3.230 3.240 3.200 3.230 109,700 +0.01(+0.31%)
Aug 09, 2018 3.260 3.267 3.220 3.220 33,178 -0.04(-1.23%)
Aug 08, 2018 3.270 3.270 3.240 3.260 38,538 +0.00(+0.00%)
Aug 07, 2018 3.300 3.300 3.240 3.260 43,136 -0.03(-0.91%)
Aug 06, 2018 3.240 3.330 3.231 3.290 304,397 +0.03(+0.92%)
Aug 03, 2018 3.200 3.270 3.190 3.260 113,100 +0.08(+2.52%)
Aug 02, 2018 3.320 3.320 3.100 3.180 322,711 -0.17(-5.07%)
Aug 01, 2018 3.480 3.480 3.300 3.350 77,667 -0.04(-1.18%)
Jul 31, 2018 3.330 3.410 3.310 3.390 192,787 +0.06(+1.80%)
Jul 30, 2018 3.330 3.330 3.300 3.330 31,896 +0.00(+0.00%)
Jul 27, 2018 3.320 3.330 3.290 3.330 49,900 +0.03(+0.91%)
Jul 26, 2018 3.300 3.315 3.284 3.300 64,752 +0.01(+0.30%)
Jul 25, 2018 3.340 3.350 3.270 3.290 30,954 -0.05(-1.50%)
Jul 24, 2018 3.320 3.359 3.310 3.340 68,151 +0.03(+0.91%)
Jul 23, 2018 3.300 3.325 3.270 3.310 63,437 +0.03(+0.91%)
Jul 20, 2018 3.250 3.280 3.250 3.280 63,118 +0.02(+0.61%)
Jul 19, 2018 3.260 3.260 3.231 3.260 35,351 +0.00(+0.00%)
Jul 18, 2018 3.250 3.260 3.228 3.260 30,968 +0.01(+0.31%)
Jul 17, 2018 3.240 3.250 3.220 3.250 36,012 +0.01(+0.31%)
Jul 16, 2018 3.210 3.249 3.210 3.240 54,295 +0.02(+0.62%)
Jul 13, 2018 3.220 3.230 3.200 3.220 78,860 +0.01(+0.31%)
Jul 12, 2018 3.210 3.220 3.200 3.210 75,619 +0.02(+0.63%)
Jul 11, 2018 3.160 3.207 3.160 3.190 121,894 -0.01(-0.31%)
Jul 10, 2018 3.120 3.210 3.120 3.200 81,359 +0.07(+2.24%)
Jul 09, 2018 3.170 3.172 3.130 3.130 117,983 -0.05(-1.57%)
Jul 06, 2018 3.210 3.220 3.181 3.180 72,190 -0.06(-1.85%)
Jul 05, 2018 3.300 3.300 3.180 3.240 236,397 -0.13(-3.86%)
Jul 03, 2018 3.370 3.370 3.370 0 +0.03(+0.90%)
Jul 02, 2018 3.260 3.350 3.250 3.340 230,038 +0.09(+2.77%)
Jun 29, 2018 3.250 3.280 3.250 3.250 103,980 -0.02(-0.61%)
Jun 28, 2018 3.280 3.280 3.250 3.270 68,635 -0.01(-0.30%)
Jun 27, 2018 3.270 3.280 3.260 3.280 77,590 +0.01(+0.31%)
Jun 26, 2018 3.280 3.280 3.268 3.270 49,586 -0.01(-0.30%)
Jun 25, 2018 3.270 3.280 3.260 3.280 57,934 +0.02(+0.61%)
Jun 22, 2018 3.260 3.270 3.240 3.260 29,307 +0.01(+0.31%)
Jun 21, 2018 3.250 3.270 3.240 3.250 143,739 +0.01(+0.31%)
Jun 20, 2018 3.260 3.270 3.230 3.240 159,228 +0.00(+0.00%)
Jun 19, 2018 3.210 3.269 3.200 3.240 19,982 -0.02(-0.61%)
Jun 18, 2018 3.220 3.260 3.211 3.260 76,255 +0.04(+1.24%)
Jun 15, 2018 3.220 3.160 3.220 112,310 +0.06(+1.90%)
Jun 14, 2018 3.160 3.184 3.160 3.160 22,735 -0.01(-0.32%)
Jun 13, 2018 3.200 3.220 3.160 3.170 85,329 -0.03(-0.94%)
Jun 12, 2018 3.190 3.210 3.190 3.200 36,807 +0.00(+0.00%)
Jun 11, 2018 3.200 3.210 3.190 3.200 71,302 -0.01(-0.31%)
Jun 08, 2018 3.240 3.240 3.200 3.210 36,880 -0.01(-0.31%)
Jun 07, 2018 3.200 3.240 3.199 3.220 93,123 +0.02(+0.63%)
Jun 06, 2018 3.200 3.200 3.190 3.200 35,026 +0.02(+0.63%)
Jun 05, 2018 3.200 3.200 3.170 3.180 62,863 -0.02(-0.63%)
Jun 04, 2018 3.180 3.200 3.180 3.200 72,586 +0.01(+0.31%)
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.