Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
3.800
3.880
3.780
3.880
231,970
+0.10(+2.65%)
Apr 27, 2017
3.770
3.780
3.750
3.780
77,500
+0.02(+0.53%)
Apr 26, 2017
3.780
3.840
3.730
3.760
223,182
-0.03(-0.79%)
Apr 25, 2017
3.750
3.840
3.740
3.790
160,168
+0.06(+1.61%)
Apr 24, 2017
3.790
3.797
3.710
3.730
120,310
-0.02(-0.53%)
Apr 21, 2017
3.790
3.801
3.750
3.750
112,311
-0.06(-1.57%)
Apr 20, 2017
3.800
3.820
3.770
3.810
51,297
+0.01(+0.26%)
Apr 19, 2017
3.790
3.819
3.770
3.800
263,310
+0.01(+0.26%)
Apr 18, 2017
3.840
3.840
3.780
3.790
113,021
-0.05(-1.30%)
Apr 17, 2017
3.850
3.880
3.800
3.840
117,848
+0.01(+0.26%)
Apr 13, 2017
3.850
3.889
3.810
3.830
167,513
-0.02(-0.52%)
Apr 12, 2017
3.860
3.893
3.820
3.850
211,497
-0.01(-0.26%)
Apr 11, 2017
3.800
3.880
3.780
3.860
192,218
+0.05(+1.31%)
Apr 10, 2017
3.870
3.899
3.800
3.810
249,418
-0.09(-2.31%)
Apr 07, 2017
3.920
3.940
3.890
3.900
78,041
-0.02(-0.51%)
Apr 06, 2017
3.940
3.940
3.860
3.920
155,614
-0.02(-0.51%)
Apr 05, 2017
3.950
3.978
3.890
3.940
341,851
-0.10(-2.48%)
Apr 04, 2017
4.050
4.050
4.020
4.040
456,707
+0.01(+0.25%)
Apr 03, 2017
4.100
4.110
4.000
4.030
576,288
-0.04(-0.98%)
Mar 31, 2017
4.050
4.070
4.000
4.070
310,182
+0.05(+1.24%)
Mar 30, 2017
4.050
4.090
4.008
4.020
321,252
-0.02(-0.50%)
Mar 29, 2017
3.980
4.040
3.980
4.040
165,358
+0.07(+1.76%)
Mar 28, 2017
3.950
3.990
3.950
3.970
105,122
+0.03(+0.63%)
Mar 27, 2017
3.960
4.000
3.930
3.945
168,642
-0.02(-0.38%)
Mar 24, 2017
3.950
3.970
3.940
3.960
86,040
+0.01(+0.25%)
Mar 23, 2017
3.950
3.980
3.930
3.950
143,288
+0.00(+0.00%)
Mar 22, 2017
3.970
4.000
3.920
3.950
152,131
-0.01(-0.25%)
Mar 21, 2017
4.020
4.020
3.930
3.960
76,656
-0.04(-1.00%)
Mar 20, 2017
3.950
4.000
3.950
4.000
122,754
+0.04(+1.01%)
Mar 17, 2017
3.950
3.990
3.910
3.960
143,226
+0.01(+0.25%)
Mar 16, 2017
3.960
4.000
3.950
3.950
153,534
+0.00(+0.00%)
Mar 15, 2017
3.940
3.980
3.912
3.950
151,494
+0.01(+0.25%)
Mar 14, 2017
3.980
3.990
3.920
3.940
137,749
-0.04(-1.01%)
Mar 13, 2017
4.000
4.017
3.980
3.980
86,266
-0.04(-1.00%)
Mar 10, 2017
3.980
4.029
3.970
4.020
173,594
+0.02(+0.50%)
Mar 09, 2017
4.100
4.100
3.970
4.000
270,149
-0.10(-2.44%)
Mar 08, 2017
4.080
4.100
4.072
4.100
139,318
+0.03(+0.74%)
Mar 07, 2017
4.070
4.100
4.050
4.070
133,174
-0.03(-0.73%)
Mar 06, 2017
4.060
4.110
4.060
4.100
192,654
+0.00(+0.00%)
Mar 03, 2017
4.120
4.120
4.085
4.100
96,983
-0.02(-0.49%)
Mar 02, 2017
4.110
4.110
4.071
4.120
175,303
+0.02(+0.49%)
Mar 01, 2017
4.090
4.110
4.060
4.100
611,619
+0.02(+0.49%)
Feb 28, 2017
4.040
4.090
4.020
4.080
85,051
+0.04(+0.99%)
Feb 27, 2017
4.060
4.080
4.040
4.040
103,736
-0.03(-0.74%)
Feb 24, 2017
4.050
4.070
4.010
4.070
65,741
+0.02(+0.49%)
Feb 23, 2017
4.090
4.105
4.040
4.050
72,148
-0.05(-1.22%)
Feb 22, 2017
4.100
4.110
4.070
4.100
41,506
+0.00(+0.00%)
Feb 21, 2017
4.070
4.100
4.056
4.100
94,542
+0.06(+1.49%)
Feb 17, 2017
4.040
4.040
4.040
0
-0.02(-0.49%)
Feb 16, 2017
4.050
4.070
4.020
4.060
28,510
+0.01(+0.25%)
Feb 15, 2017
4.030
4.080
4.020
4.050
79,184
+0.01(+0.25%)
Feb 14, 2017
4.050
4.060
4.020
4.040
88,171
-0.02(-0.49%)
Feb 13, 2017
4.100
4.110
4.060
4.060
157,988
-0.02(-0.49%)
Feb 10, 2017
4.100
4.120
4.070
4.080
282,092
-0.01(-0.24%)
Feb 09, 2017
4.060
4.100
4.050
4.090
194,702
+0.01(+0.25%)
Feb 08, 2017
4.010
4.080
4.000
4.080
123,695
+0.06(+1.49%)
Feb 07, 2017
3.980
4.020
3.980
4.020
114,114
+0.03(+0.75%)
Feb 06, 2017
3.960
4.000
3.940
3.990
128,410
-0.01(-0.25%)
Feb 03, 2017
3.960
4.000
3.940
4.000
110,767
+0.05(+1.27%)
Feb 02, 2017
3.950
3.960
3.920
3.950
78,213
+0.00(+0.00%)
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
.