Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitehorse Finance (NQ: WHF )

12.85 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Dec 31, 2019 8.002 8.066 7.990 7.990 242,607 -0.02(-0.22%)
Dec 30, 2019 7.990 8.060 7.961 8.008 213,201 +0.05(+0.66%)
Dec 27, 2019 7.973 7.996 7.932 7.955 186,885 -0.04(-0.51%)
Dec 26, 2019 7.915 8.025 7.885 7.996 164,676 +0.08(+0.96%)
Dec 24, 2019 7.845 8.008 7.833 7.920 216,718 +0.12(+1.57%)
Dec 23, 2019 7.845 7.874 7.798 7.798 287,393 -0.07(-0.85%)
Dec 20, 2019 8.002 8.030 7.833 7.865 386,629 -0.15(-1.86%)
Dec 19, 2019 8.049 8.101 7.979 8.014 316,033 -0.03(-0.43%)
Dec 18, 2019 8.031 8.101 7.996 8.049 419,157 +0.01(+0.11%)
Dec 17, 2019 8.063 8.100 8.023 8.040 599,779 +0.00(+0.00%)
Dec 16, 2019 8.057 8.142 8.017 8.040 370,916 +0.00(+0.00%)
Dec 13, 2019 8.074 8.188 8.029 8.040 336,790 -0.03(-0.42%)
Dec 12, 2019 8.063 8.142 7.972 8.074 254,319 +0.02(+0.21%)
Dec 11, 2019 8.017 8.068 7.990 8.057 393,934 +0.05(+0.64%)
Dec 10, 2019 8.000 8.017 7.960 8.006 375,276 +0.02(+0.21%)
Dec 09, 2019 7.960 8.029 7.847 7.989 376,243 +0.03(+0.36%)
Dec 06, 2019 7.898 7.977 7.864 7.960 425,077 +0.10(+1.23%)
Dec 05, 2019 7.847 7.889 7.818 7.864 1,792,116 -0.24(-2.95%)
Dec 04, 2019 8.114 8.142 8.074 8.103 145,442 -0.01(-0.07%)
Dec 03, 2019 8.034 8.114 8.034 8.108 85,792 -0.01(-0.07%)
Dec 02, 2019 8.154 8.177 8.068 8.114 179,281 -0.04(-0.49%)
Nov 29, 2019 8.131 8.177 8.125 8.154 73,513 +0.01(+0.07%)
Nov 27, 2019 8.120 8.165 8.103 8.148 126,977 +0.05(+0.56%)
Nov 26, 2019 8.103 8.131 8.063 8.103 43,554 -0.02(-0.21%)
Nov 25, 2019 8.097 8.142 8.086 8.120 79,227 +0.05(+0.63%)
Nov 22, 2019 8.108 8.120 8.057 8.068 95,321 -0.03(-0.42%)
Nov 21, 2019 8.177 8.188 8.091 8.103 108,949 -0.04(-0.49%)
Nov 20, 2019 8.142 8.159 8.114 8.142 77,521 -0.02(-0.21%)
Nov 19, 2019 8.159 8.205 8.114 8.159 178,854 +0.01(+0.14%)
Nov 18, 2019 8.154 8.159 8.100 8.148 93,905 +0.00(+0.00%)
Nov 15, 2019 8.029 8.159 8.029 8.148 256,418 +0.07(+0.92%)
Nov 14, 2019 8.159 8.159 8.074 8.074 86,694 -0.09(-1.05%)
Nov 13, 2019 8.017 8.162 8.017 8.159 110,484 +0.12(+1.49%)
Nov 12, 2019 8.165 8.177 7.995 8.040 233,029 -0.11(-1.39%)
Nov 11, 2019 8.034 8.216 8.034 8.154 227,086 +0.18(+2.21%)
Nov 08, 2019 7.949 8.012 7.949 7.977 81,075 +0.05(+0.65%)
Nov 07, 2019 8.091 8.103 7.818 7.926 151,107 -0.05(-0.57%)
Nov 06, 2019 7.938 7.995 7.932 7.972 48,958 +0.03(+0.43%)
Nov 05, 2019 7.921 7.995 7.904 7.938 82,226 +0.00(+0.00%)
Nov 04, 2019 7.938 8.000 7.898 7.938 104,848 +0.01(+0.14%)
Nov 01, 2019 7.943 8.017 7.904 7.926 116,074 -0.01(-0.07%)
Oct 31, 2019 7.960 7.960 7.904 7.932 114,976 -0.01(-0.14%)
Oct 30, 2019 8.000 8.012 7.898 7.943 142,176 -0.07(-0.82%)
Oct 29, 2019 8.003 8.009 7.930 8.009 95,143 +0.01(+0.14%)
Oct 28, 2019 7.885 7.998 7.885 7.998 96,202 +0.11(+1.42%)
Oct 25, 2019 7.880 7.947 7.852 7.885 99,493 -0.02(-0.28%)
Oct 24, 2019 7.908 7.925 7.841 7.908 125,242 -0.02(-0.21%)
Oct 23, 2019 7.835 7.925 7.802 7.925 176,557 +0.09(+1.15%)
Oct 22, 2019 7.768 7.863 7.768 7.835 122,734 +0.07(+0.87%)
Oct 21, 2019 7.779 7.824 7.768 7.768 88,809 +0.02(+0.22%)
Oct 18, 2019 7.784 7.796 7.740 7.751 127,487 -0.04(-0.58%)
Oct 17, 2019 7.773 7.796 7.751 7.796 59,794 +0.03(+0.43%)
Oct 16, 2019 7.762 7.784 7.700 7.762 60,117 -0.01(-0.07%)
Oct 15, 2019 7.639 7.768 7.639 7.768 95,278 +0.13(+1.76%)
Oct 14, 2019 7.712 7.728 7.633 7.633 78,985 -0.08(-1.09%)
Oct 11, 2019 7.756 7.808 7.672 7.717 150,845 +0.08(+1.10%)
Oct 10, 2019 7.661 7.709 7.611 7.633 91,256 -0.03(-0.37%)
Oct 09, 2019 7.661 7.756 7.633 7.661 148,868 +0.03(+0.44%)
Oct 08, 2019 7.594 7.683 7.594 7.627 151,772 +0.00(+0.00%)
Oct 07, 2019 7.571 7.678 7.571 7.627 72,298 +0.02(+0.22%)
Oct 04, 2019 7.571 7.762 7.560 7.611 105,734 +0.04(+0.52%)
Oct 03, 2019 7.622 7.650 7.543 7.571 85,793 -0.01(-0.07%)
Oct 02, 2019 7.756 7.756 7.454 7.577 178,555 -0.18(-2.31%)
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.