Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitehorse Finance (NQ: WHF )

13.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2014 4.516 4.516 4.383 4.450 114,794 -0.05(-1.14%)
Feb 27, 2014 4.374 4.504 4.374 4.501 109,390 +0.09(+1.98%)
Feb 26, 2014 4.401 4.426 4.347 4.413 123,275 +0.02(+0.48%)
Feb 25, 2014 4.549 4.549 4.305 4.392 220,311 -0.14(-3.06%)
Feb 24, 2014 4.591 4.591 4.477 4.531 142,229 +0.01(+0.27%)
Feb 21, 2014 4.546 4.561 4.471 4.519 75,725 +0.00(+0.07%)
Feb 20, 2014 4.519 4.540 4.419 4.516 20,487 -0.01(-0.13%)
Feb 19, 2014 4.546 4.561 4.480 4.522 193,105 -0.01(-0.27%)
Feb 18, 2014 4.516 4.567 4.489 4.534 132,241 +0.08(+1.69%)
Feb 14, 2014 4.489 4.459 4.459 4.459 88,295 -0.02(-0.40%)
Feb 13, 2014 4.362 4.498 4.359 4.477 48,748 +0.10(+2.34%)
Feb 12, 2014 4.396 4.456 4.374 4.374 34,627 -0.03(-0.68%)
Feb 11, 2014 4.398 4.459 4.332 4.404 57,617 +0.03(+0.69%)
Feb 10, 2014 4.323 4.438 4.311 4.374 92,398 +0.01(+0.28%)
Feb 07, 2014 4.293 4.380 4.284 4.362 95,103 +0.06(+1.47%)
Feb 06, 2014 4.266 4.323 4.266 4.299 116,653 +0.01(+0.21%)
Feb 05, 2014 4.353 4.395 4.245 4.290 190,489 -0.08(-1.73%)
Feb 04, 2014 4.374 4.410 4.326 4.365 67,642 +0.03(+0.69%)
Feb 03, 2014 4.468 4.498 4.317 4.335 138,079 -0.12(-2.77%)
Jan 31, 2014 4.386 4.498 4.386 4.459 40,194 +0.02(+0.41%)
Jan 30, 2014 4.456 4.519 4.416 4.441 137,980 +0.01(+0.14%)
Jan 29, 2014 4.453 4.516 4.432 4.435 65,368 -0.05(-1.01%)
Jan 28, 2014 4.398 4.513 4.398 4.480 163,811 +0.08(+1.85%)
Jan 27, 2014 4.413 4.471 4.389 4.398 116,487 +0.01(+0.21%)
Jan 24, 2014 4.407 4.444 4.369 4.389 101,284 -0.02(-0.41%)
Jan 23, 2014 4.462 4.468 4.389 4.407 88,933 -0.05(-1.15%)
Jan 22, 2014 4.459 4.468 4.401 4.459 70,679 +0.02(+0.34%)
Jan 21, 2014 4.374 4.444 4.350 4.444 76,847 +0.07(+1.65%)
Jan 17, 2014 4.398 4.371 4.371 4.371 43,815 -0.01(-0.27%)
Jan 16, 2014 4.389 4.404 4.356 4.383 117,353 -0.01(-0.21%)
Jan 15, 2014 4.413 4.429 4.329 4.392 91,774 -0.02(-0.48%)
Jan 14, 2014 4.386 4.437 4.323 4.413 85,723 +0.05(+1.24%)
Jan 13, 2014 4.359 4.395 4.302 4.359 121,386 -0.03(-0.75%)
Jan 10, 2014 4.368 4.398 4.354 4.392 60,273 +0.02(+0.34%)
Jan 09, 2014 4.432 4.495 4.269 4.377 326,262 -0.05(-1.16%)
Jan 08, 2014 4.477 4.492 4.404 4.429 73,600 -0.07(-1.54%)
Jan 07, 2014 4.471 4.537 4.459 4.498 84,362 +0.01(+0.27%)
Jan 06, 2014 4.588 4.588 4.486 4.486 110,203 -0.08(-1.85%)
Jan 03, 2014 4.558 4.573 4.477 4.570 86,343 +0.10(+2.15%)
Jan 02, 2014 4.597 4.597 4.471 4.474 93,155 -0.08(-1.72%)
Dec 31, 2013 4.495 4.552 4.552 4.552 114,850 +0.02(+0.40%)
Dec 30, 2013 4.552 4.567 4.501 4.534 80,355 +0.00(+0.00%)
Dec 27, 2013 4.591 4.591 4.492 4.534 31,125 -0.04(-0.79%)
Dec 26, 2013 4.540 4.591 4.468 4.570 47,045 +0.02(+0.46%)
Dec 24, 2013 4.534 4.594 4.419 4.549 147,706 -0.02(-0.40%)
Dec 23, 2013 4.534 4.579 4.498 4.567 97,510 +0.03(+0.73%)
Dec 20, 2013 4.462 4.549 4.420 4.534 170,948 +0.09(+2.10%)
Dec 19, 2013 4.474 4.474 4.410 4.441 71,642 -0.01(-0.14%)
Dec 18, 2013 4.453 4.480 4.350 4.447 180,073 +0.01(+0.27%)
Dec 17, 2013 4.368 4.462 4.342 4.435 299,850 +0.02(+0.44%)
Dec 16, 2013 4.403 4.456 4.383 4.415 112,648 +0.03(+0.60%)
Dec 13, 2013 4.406 4.412 4.347 4.388 96,523 +0.00(+0.07%)
Dec 12, 2013 4.415 4.430 4.362 4.386 88,347 -0.03(-0.73%)
Dec 11, 2013 4.441 4.486 4.400 4.418 105,492 -0.01(-0.13%)
Dec 10, 2013 4.377 4.453 4.377 4.424 86,089 +0.05(+1.21%)
Dec 09, 2013 4.400 4.453 4.365 4.371 76,546 -0.06(-1.26%)
Dec 06, 2013 4.353 4.483 4.312 4.427 0 +0.11(+2.45%)
Dec 05, 2013 4.338 4.365 4.304 4.321 0 -0.00(-0.07%)
Dec 04, 2013 4.315 4.438 4.309 4.324 0 -0.01(-0.27%)
Dec 03, 2013 4.394 4.456 4.297 4.336 0 -0.06(-1.27%)
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.