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 (%)
Oct 31, 2017 3.410 3.442 3.380 3.380 64,024 -0.03(-0.88%)
Oct 30, 2017 3.460 3.482 3.410 3.410 84,852 -0.08(-2.29%)
Oct 27, 2017 3.450 3.500 3.400 3.490 178,351 +0.09(+2.65%)
Oct 26, 2017 3.440 3.499 3.400 3.400 118,873 -0.05(-1.45%)
Oct 25, 2017 3.460 3.480 3.430 3.450 83,411 -0.02(-0.58%)
Oct 24, 2017 3.430 3.510 3.430 3.470 65,572 +0.05(+1.46%)
Oct 23, 2017 3.450 3.490 3.420 3.420 82,028 -0.03(-0.87%)
Oct 20, 2017 3.480 3.490 3.450 3.450 49,404 -0.03(-0.86%)
Oct 19, 2017 3.440 3.500 3.430 3.480 85,874 +0.02(+0.58%)
Oct 18, 2017 3.530 3.530 3.430 3.460 82,722 -0.04(-1.14%)
Oct 17, 2017 3.470 3.551 3.470 3.500 110,767 +0.03(+0.86%)
Oct 16, 2017 3.490 3.490 3.455 3.470 115,694 -0.01(-0.29%)
Oct 13, 2017 3.430 3.490 3.420 3.480 76,482 +0.04(+1.16%)
Oct 12, 2017 3.430 3.480 3.400 3.440 125,880 -0.01(-0.29%)
Oct 11, 2017 3.550 3.562 3.430 3.450 249,196 -0.10(-2.82%)
Oct 10, 2017 3.580 3.605 3.550 3.550 83,667 -0.03(-0.84%)
Oct 09, 2017 3.680 3.736 3.520 3.580 336,110 -0.19(-5.04%)
Oct 06, 2017 3.870 3.880 3.868 3.770 193,679 -0.21(-5.28%)
Oct 05, 2017 3.960 4.000 3.922 3.980 480,959 +0.05(+1.27%)
Oct 04, 2017 3.980 3.980 3.834 3.930 330,332 +0.00(+0.00%)
Oct 03, 2017 3.800 3.950 3.775 3.930 500,690 +0.13(+3.42%)
Oct 02, 2017 3.680 3.810 3.650 3.800 333,560 +0.15(+4.11%)
Sep 29, 2017 3.610 3.690 3.600 3.650 243,419 +0.05(+1.39%)
Sep 28, 2017 3.600 3.610 3.590 3.600 95,680 +0.01(+0.28%)
Sep 27, 2017 3.570 3.610 3.550 3.590 74,841 +0.01(+0.28%)
Sep 26, 2017 3.540 3.619 3.533 3.580 196,484 +0.02(+0.56%)
Sep 25, 2017 3.510 3.580 3.508 3.560 108,637 +0.07(+2.01%)
Sep 22, 2017 3.480 3.510 3.470 3.490 27,879 +0.00(+0.00%)
Sep 21, 2017 3.460 3.490 3.420 3.490 33,046 +0.03(+0.87%)
Sep 20, 2017 3.500 3.532 3.460 3.460 31,607 -0.02(-0.57%)
Sep 19, 2017 3.500 3.510 3.457 3.480 47,591 -0.03(-0.85%)
Sep 18, 2017 3.490 3.600 3.480 3.510 179,119 +0.03(+0.86%)
Sep 15, 2017 3.470 3.500 3.423 3.480 65,803 +0.01(+0.29%)
Sep 14, 2017 3.440 3.480 3.420 3.470 120,581 +0.03(+0.87%)
Sep 13, 2017 3.370 3.450 3.360 3.440 84,748 +0.07(+2.08%)
Sep 12, 2017 3.417 3.420 3.360 3.370 94,755 -0.05(-1.46%)
Sep 11, 2017 3.440 3.440 3.390 3.420 74,333 +0.00(+0.00%)
Sep 08, 2017 3.360 3.420 3.360 3.420 54,125 +0.05(+1.48%)
Sep 07, 2017 3.410 3.449 3.340 3.370 38,797 -0.05(-1.46%)
Sep 06, 2017 3.420 3.440 3.410 3.420 54,865 +0.00(+0.00%)
Sep 05, 2017 3.430 3.430 3.340 3.420 117,393 +0.00(+0.00%)
Sep 01, 2017 3.420 3.440 3.385 3.420 115,546 +0.08(+2.40%)
Aug 31, 2017 3.480 3.480 3.330 3.340 163,651 -0.14(-4.02%)
Aug 30, 2017 3.330 3.480 3.300 3.480 162,882 +0.14(+4.19%)
Aug 29, 2017 3.330 3.360 3.330 3.340 50,418 -0.02(-0.60%)
Aug 28, 2017 3.360 3.360 3.330 3.360 59,355 +0.03(+0.90%)
Aug 25, 2017 3.350 3.360 3.330 3.330 55,319 -0.02(-0.60%)
Aug 24, 2017 3.330 3.352 3.320 3.350 74,600 +0.01(+0.30%)
Aug 23, 2017 3.300 3.350 3.300 3.340 73,892 +0.02(+0.60%)
Aug 22, 2017 3.320 3.350 3.300 3.320 103,058 -0.01(-0.30%)
Aug 21, 2017 3.380 3.380 3.300 3.330 96,215 -0.05(-1.48%)
Aug 18, 2017 3.370 3.380 3.330 3.380 54,078 +0.01(+0.30%)
Aug 17, 2017 3.380 3.430 3.350 3.370 150,867 -0.01(-0.30%)
Aug 16, 2017 3.400 3.470 3.360 3.380 124,104 +0.00(+0.00%)
Aug 15, 2017 3.410 3.410 3.375 3.380 56,162 -0.03(-0.88%)
Aug 14, 2017 3.410 3.420 3.380 3.410 161,539 +0.03(+0.89%)
Aug 11, 2017 3.390 3.444 3.343 3.380 76,186 -0.02(-0.59%)
Aug 10, 2017 3.360 3.440 3.350 3.400 92,480 +0.01(+0.29%)
Aug 09, 2017 3.450 3.450 3.360 3.390 100,336 -0.05(-1.45%)
Aug 08, 2017 3.400 3.470 3.350 3.440 167,156 +0.02(+0.58%)
Aug 07, 2017 3.370 3.430 3.350 3.420 85,917 +0.05(+1.48%)
Aug 04, 2017 3.350 3.410 3.350 3.370 103,934 -0.03(-0.88%)
Aug 03, 2017 3.490 3.490 3.300 3.400 384,412 -0.07(-2.02%)
Aug 02, 2017 3.370 3.470 3.360 3.470 93,876 +0.09(+2.66%)
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.