Skip to main content
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 (%)
Nov 30, 2020 9.074 9.415 9.074 9.176 164,143 -0.01(-0.15%)
Nov 27, 2020 8.944 9.253 8.910 9.189 147,459 -0.17(-1.82%)
Nov 25, 2020 9.319 9.469 9.292 9.360 87,068 +0.00(+0.00%)
Nov 24, 2020 9.449 9.551 9.230 9.360 174,767 -0.03(-0.36%)
Nov 23, 2020 9.244 9.449 9.244 9.394 140,948 +0.22(+2.38%)
Nov 20, 2020 9.401 9.428 9.142 9.176 124,300 -0.27(-2.89%)
Nov 19, 2020 9.319 9.544 9.224 9.449 172,330 +0.27(+2.90%)
Nov 18, 2020 8.985 9.490 8.985 9.183 297,675 +0.28(+3.14%)
Nov 17, 2020 8.732 8.944 8.555 8.903 169,495 +0.28(+3.24%)
Nov 16, 2020 8.350 8.691 8.241 8.623 319,810 +0.63(+7.94%)
Nov 13, 2020 7.859 8.043 7.825 7.989 139,984 +0.11(+1.39%)
Nov 12, 2020 7.839 7.948 7.771 7.880 71,798 -0.02(-0.26%)
Nov 11, 2020 7.764 8.013 7.718 7.900 132,039 +0.19(+2.48%)
Nov 10, 2020 7.368 7.757 7.307 7.709 182,448 +0.37(+5.02%)
Nov 09, 2020 7.266 7.955 6.979 7.341 273,889 +0.23(+3.26%)
Nov 06, 2020 7.225 7.225 7.013 7.109 94,984 -0.09(-1.23%)
Nov 05, 2020 6.979 7.259 6.979 7.197 88,124 +0.22(+3.13%)
Nov 04, 2020 6.925 7.088 6.856 6.979 64,636 +0.04(+0.59%)
Nov 03, 2020 6.979 7.095 6.918 6.938 71,449 +0.03(+0.39%)
Nov 02, 2020 6.849 7.102 6.849 6.911 72,421 +0.08(+1.20%)
Oct 30, 2020 6.856 6.972 6.761 6.829 52,915 -0.07(-0.99%)
Oct 29, 2020 7.061 7.061 6.884 6.897 59,835 +0.10(+1.40%)
Oct 28, 2020 6.828 6.867 6.672 6.802 118,549 -0.10(-1.42%)
Oct 27, 2020 6.899 7.030 6.886 6.899 76,741 -0.04(-0.56%)
Oct 26, 2020 6.977 7.023 6.912 6.938 74,319 -0.04(-0.56%)
Oct 23, 2020 6.964 7.108 6.906 6.977 86,805 +0.01(+0.19%)
Oct 22, 2020 6.971 7.095 6.964 6.964 53,198 -0.04(-0.56%)
Oct 21, 2020 7.069 7.088 6.893 7.003 80,550 -0.06(-0.83%)
Oct 20, 2020 7.056 7.095 7.023 7.062 84,857 +0.03(+0.37%)
Oct 19, 2020 7.088 7.114 7.003 7.036 88,253 -0.01(-0.18%)
Oct 16, 2020 7.062 7.088 7.043 7.049 84,500 -0.01(-0.18%)
Oct 15, 2020 7.010 7.062 7.010 7.062 74,277 +0.05(+0.74%)
Oct 14, 2020 6.971 7.049 6.903 7.010 50,700 +0.00(+0.00%)
Oct 13, 2020 6.886 7.017 6.886 7.010 48,423 +0.08(+1.13%)
Oct 12, 2020 7.003 7.017 6.880 6.932 92,777 -0.03(-0.47%)
Oct 09, 2020 6.893 6.997 6.848 6.964 94,947 +0.14(+2.10%)
Oct 08, 2020 6.789 6.867 6.772 6.821 52,176 +0.05(+0.67%)
Oct 07, 2020 6.724 6.834 6.711 6.776 54,126 +0.07(+0.97%)
Oct 06, 2020 6.704 6.782 6.672 6.711 61,605 +0.02(+0.29%)
Oct 05, 2020 6.789 6.815 6.665 6.691 98,028 -0.07(-1.06%)
Oct 02, 2020 6.411 6.815 6.398 6.763 201,111 +0.32(+4.95%)
Oct 01, 2020 6.392 6.444 6.268 6.444 72,177 +0.07(+1.12%)
Sep 30, 2020 6.646 6.646 6.340 6.372 125,466 +0.12(+1.98%)
Sep 29, 2020 6.418 6.418 6.157 6.248 82,065 -0.20(-3.13%)
Sep 28, 2020 6.216 6.506 6.156 6.450 134,973 +0.26(+4.21%)
Sep 25, 2020 5.930 6.216 5.930 6.190 98,635 +0.21(+3.59%)
Sep 24, 2020 5.923 6.060 5.868 5.975 114,718 -0.01(-0.11%)
Sep 23, 2020 6.131 6.307 5.962 5.982 259,608 -0.22(-3.57%)
Sep 22, 2020 6.346 6.346 6.170 6.203 170,115 -0.10(-1.65%)
Sep 21, 2020 6.476 6.606 6.209 6.307 295,590 -0.36(-5.37%)
Sep 18, 2020 6.880 6.886 6.574 6.665 330,935 -0.19(-2.80%)
Sep 17, 2020 6.832 6.889 6.744 6.857 265,542 +0.03(+0.37%)
Sep 16, 2020 6.826 6.838 6.731 6.832 329,308 +0.09(+1.40%)
Sep 15, 2020 6.763 6.794 6.725 6.737 151,582 +0.04(+0.56%)
Sep 14, 2020 6.611 6.737 6.611 6.700 112,472 +0.15(+2.31%)
Sep 11, 2020 6.530 6.661 6.498 6.549 124,828 +0.02(+0.29%)
Sep 10, 2020 6.586 6.687 6.492 6.530 108,284 -0.04(-0.67%)
Sep 09, 2020 6.586 6.700 6.552 6.574 88,990 -0.01(-0.10%)
Sep 08, 2020 6.486 6.604 6.473 6.580 87,911 +0.09(+1.46%)
Sep 04, 2020 6.649 6.664 6.435 6.486 75,119 -0.11(-1.72%)
Sep 03, 2020 6.687 6.700 6.561 6.599 90,514 -0.10(-1.50%)
Sep 02, 2020 6.712 6.851 6.630 6.700 104,773 -0.01(-0.09%)
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.