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 (%)
Aug 31, 2018 6.849 6.849 6.849 0 -0.04(-0.65%)
Aug 30, 2018 6.918 6.940 6.873 6.893 86,252 -0.03(-0.50%)
Aug 29, 2018 6.962 6.982 6.908 6.928 63,390 -0.02(-0.36%)
Aug 28, 2018 6.952 6.982 6.943 6.952 48,859 +0.00(+0.00%)
Aug 27, 2018 6.977 6.982 6.940 6.952 79,232 -0.02(-0.28%)
Aug 24, 2018 6.967 6.982 6.943 6.972 81,355 -0.01(-0.21%)
Aug 23, 2018 6.987 6.987 6.943 6.987 84,085 +0.01(+0.14%)
Aug 22, 2018 6.967 6.992 6.840 6.977 100,506 +0.00(+0.00%)
Aug 21, 2018 7.031 7.069 6.972 6.977 69,232 -0.08(-1.19%)
Aug 20, 2018 7.111 7.115 7.051 7.061 89,458 -0.07(-0.97%)
Aug 17, 2018 7.022 7.130 6.992 7.130 83,378 +0.09(+1.26%)
Aug 16, 2018 7.017 7.096 6.972 7.041 95,219 +0.01(+0.14%)
Aug 15, 2018 6.987 7.066 6.987 7.031 27,962 +0.02(+0.35%)
Aug 14, 2018 6.977 7.056 6.947 7.007 103,598 +0.01(+0.21%)
Aug 13, 2018 7.165 7.165 6.987 6.992 143,195 -0.24(-3.28%)
Aug 10, 2018 7.293 7.293 7.180 7.229 56,665 -0.06(-0.81%)
Aug 09, 2018 7.338 7.338 7.264 7.288 48,667 -0.03(-0.47%)
Aug 08, 2018 7.214 7.358 7.214 7.323 159,822 +0.06(+0.88%)
Aug 07, 2018 7.269 7.348 7.229 7.259 39,819 -0.00(-0.07%)
Aug 06, 2018 7.313 7.325 7.219 7.264 79,023 -0.02(-0.34%)
Aug 03, 2018 7.323 7.392 7.224 7.288 30,963 +0.00(+0.00%)
Aug 02, 2018 7.175 7.308 7.175 7.288 70,728 +0.09(+1.30%)
Aug 01, 2018 7.135 7.328 7.115 7.195 59,696 +0.01(+0.14%)
Jul 31, 2018 7.224 7.293 7.115 7.185 81,927 -0.05(-0.75%)
Jul 30, 2018 7.150 7.397 7.115 7.239 162,168 +0.08(+1.10%)
Jul 27, 2018 7.279 7.343 7.150 7.160 85,807 -0.13(-1.83%)
Jul 26, 2018 7.476 7.476 7.274 7.293 78,754 -0.19(-2.51%)
Jul 25, 2018 7.466 7.486 7.363 7.481 45,880 +0.03(+0.43%)
Jul 24, 2018 7.382 7.466 7.338 7.449 69,445 +0.09(+1.24%)
Jul 23, 2018 7.417 7.417 7.274 7.358 80,499 -0.01(-0.20%)
Jul 20, 2018 7.442 7.465 7.348 7.372 53,350 -0.07(-0.93%)
Jul 19, 2018 7.545 7.545 7.437 7.442 38,528 -0.11(-1.50%)
Jul 18, 2018 7.471 7.560 7.437 7.555 70,965 +0.08(+1.12%)
Jul 17, 2018 7.343 7.471 7.271 7.471 88,068 +0.12(+1.68%)
Jul 16, 2018 7.244 7.387 7.165 7.348 62,509 +0.11(+1.50%)
Jul 13, 2018 7.195 7.298 7.170 7.239 70,169 +0.04(+0.62%)
Jul 12, 2018 7.313 7.313 7.115 7.195 57,837 -0.10(-1.35%)
Jul 11, 2018 7.185 7.338 7.165 7.293 56,345 +0.11(+1.51%)
Jul 10, 2018 7.155 7.249 7.125 7.185 46,255 +0.03(+0.41%)
Jul 09, 2018 7.318 7.146 7.155 49,677 -0.01(-0.21%)
Jul 06, 2018 7.274 7.297 7.145 7.170 79,762 -0.16(-2.22%)
Jul 05, 2018 7.333 7.417 7.259 7.333 47,857 +0.08(+1.09%)
Jul 03, 2018 7.254 7.254 7.254 0 +0.04(+0.55%)
Jul 02, 2018 7.140 7.232 7.125 7.214 64,875 +0.04(+0.62%)
Jun 29, 2018 7.214 7.111 7.170 52,034 +0.04(+0.62%)
Jun 28, 2018 7.234 7.260 7.094 7.125 88,379 -0.10(-1.37%)
Jun 27, 2018 7.101 7.279 7.101 7.224 52,316 +0.14(+1.95%)
Jun 26, 2018 7.140 7.224 7.071 7.086 52,051 -0.04(-0.62%)
Jun 25, 2018 7.175 7.214 7.071 7.130 110,647 -0.04(-0.55%)
Jun 22, 2018 7.259 7.323 7.170 7.170 63,997 -0.08(-1.09%)
Jun 21, 2018 7.313 7.367 7.239 7.249 110,742 -0.06(-0.88%)
Jun 20, 2018 7.367 7.402 7.254 7.313 43,047 -0.05(-0.74%)
Jun 19, 2018 7.392 7.412 7.209 7.367 78,880 -0.05(-0.67%)
Jun 18, 2018 7.486 7.486 7.382 7.417 85,580 -0.07(-0.92%)
Jun 15, 2018 7.807 7.412 7.486 199,899 -0.15(-1.91%)
Jun 14, 2018 7.463 7.632 7.372 7.632 298,235 +0.18(+2.46%)
Jun 13, 2018 7.463 7.463 7.221 7.448 182,966 +0.03(+0.46%)
Jun 12, 2018 7.332 7.439 7.318 7.414 165,945 +0.13(+1.72%)
Jun 11, 2018 7.274 7.376 7.226 7.289 202,199 +0.02(+0.33%)
Jun 08, 2018 7.129 7.395 7.129 7.265 221,674 +0.11(+1.48%)
Jun 07, 2018 7.038 7.255 6.969 7.158 229,127 +0.15(+2.21%)
Jun 06, 2018 7.038 7.038 6.917 7.004 59,723 +0.00(+0.07%)
Jun 05, 2018 6.970 7.038 6.825 6.999 121,013 +0.04(+0.56%)
Jun 04, 2018 6.970 6.980 6.791 6.960 193,711 +0.03(+0.42%)
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.