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 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
.