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, 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%)
Aug 01, 2017 3.400 3.434 3.350 3.380 94,690 +0.00(+0.00%)
Jul 31, 2017 3.470 3.472 3.330 3.380 345,777 -0.12(-3.43%)
Jul 28, 2017 3.510 3.560 3.450 3.500 102,843 -0.01(-0.28%)
Jul 27, 2017 3.510 3.520 3.479 3.510 95,218 +0.04(+1.15%)
Jul 26, 2017 3.490 3.520 3.440 3.470 72,660 +0.00(+0.00%)
Jul 25, 2017 3.500 3.500 3.440 3.470 75,369 -0.03(-0.86%)
Jul 24, 2017 3.480 3.580 3.469 3.500 135,063 +0.03(+0.86%)
Jul 21, 2017 3.430 3.470 3.410 3.470 75,290 +0.01(+0.29%)
Jul 20, 2017 3.450 3.500 3.410 3.460 109,137 +0.01(+0.29%)
Jul 19, 2017 3.400 3.490 3.370 3.450 87,210 +0.04(+1.17%)
Jul 18, 2017 3.380 3.420 3.360 3.410 105,443 +0.05(+1.49%)
Jul 17, 2017 3.370 3.430 3.340 3.360 97,684 -0.05(-1.47%)
Jul 14, 2017 3.340 3.410 3.320 3.410 114,323 +0.07(+2.10%)
Jul 13, 2017 3.390 3.400 3.320 3.340 75,246 -0.03(-0.89%)
Jul 12, 2017 3.390 3.400 3.350 3.370 74,963 -0.02(-0.59%)
Jul 11, 2017 3.330 3.400 3.330 3.390 82,475 +0.06(+1.80%)
Jul 10, 2017 3.400 3.410 3.310 3.330 256,862 -0.09(-2.63%)
Jul 07, 2017 3.480 3.507 3.360 3.420 93,683 -0.06(-1.72%)
Jul 06, 2017 3.510 3.520 3.470 3.480 79,659 -0.05(-1.42%)
Jul 05, 2017 3.580 3.600 3.500 3.530 145,847 -0.14(-3.81%)
Jul 03, 2017 3.580 3.700 3.560 3.670 282,425 +0.14(+3.97%)
Jun 30, 2017 3.550 3.600 3.526 3.530 268,571 -0.01(-0.28%)
Jun 29, 2017 3.500 3.550 3.490 3.540 136,620 +0.04(+1.14%)
Jun 28, 2017 3.490 3.540 3.480 3.500 201,205 +0.01(+0.29%)
Jun 27, 2017 3.480 3.510 3.450 3.490 146,399 +0.01(+0.29%)
Jun 26, 2017 3.470 3.510 3.470 3.480 222,594 +0.01(+0.29%)
Jun 23, 2017 3.420 3.480 3.410 3.470 160,092 +0.05(+1.46%)
Jun 22, 2017 3.430 3.449 3.400 3.420 107,152 +0.00(+0.00%)
Jun 21, 2017 3.400 3.480 3.400 3.420 104,383 +0.02(+0.59%)
Jun 20, 2017 3.450 3.450 3.400 3.400 101,286 -0.05(-1.45%)
Jun 19, 2017 3.450 3.500 3.400 3.450 90,544 -0.01(-0.29%)
Jun 16, 2017 3.500 3.503 3.413 3.460 67,577 -0.01(-0.29%)
Jun 15, 2017 3.470 3.480 3.450 3.470 72,746 +0.02(+0.58%)
Jun 14, 2017 3.480 3.480 3.440 3.450 39,988 -0.07(-1.99%)
Jun 13, 2017 3.440 3.550 3.400 3.520 124,801 +0.06(+1.73%)
Jun 12, 2017 3.430 3.470 3.420 3.460 47,693 +0.04(+1.17%)
Jun 09, 2017 3.390 3.436 3.350 3.420 70,953 +0.01(+0.29%)
Jun 08, 2017 3.400 3.480 3.350 3.410 134,134 +0.01(+0.29%)
Jun 07, 2017 3.360 3.430 3.350 3.400 81,524 +0.03(+0.89%)
Jun 06, 2017 3.390 3.400 3.350 3.370 49,359 -0.03(-0.88%)
Jun 05, 2017 3.350 3.410 3.350 3.400 138,809 +0.03(+0.89%)
Jun 02, 2017 3.390 3.440 3.360 3.370 76,223 -0.02(-0.59%)
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.