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

Whitehorse Finance (NQ: WHF )

12.84 -0.28 (-2.13%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 9, 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 (%)
Apr 30, 2018 6.255 6.255 6.212 6.226 34,194 -0.03(-0.46%)
Apr 27, 2018 6.241 6.255 6.202 6.255 16,839 +0.03(+0.47%)
Apr 26, 2018 6.260 6.260 6.207 6.226 50,179 -0.03(-0.54%)
Apr 25, 2018 6.279 6.284 6.255 6.260 35,515 -0.01(-0.23%)
Apr 24, 2018 6.260 6.318 6.260 6.275 73,989 +0.01(+0.23%)
Apr 23, 2018 6.284 6.303 6.253 6.260 30,114 -0.01(-0.15%)
Apr 20, 2018 6.299 6.303 6.231 6.270 66,385 +0.01(+0.15%)
Apr 19, 2018 6.299 6.299 6.232 6.260 48,941 -0.06(-0.99%)
Apr 18, 2018 6.284 6.386 6.236 6.323 486,517 +0.05(+0.85%)
Apr 17, 2018 6.231 6.294 6.231 6.270 49,090 +0.06(+0.93%)
Apr 16, 2018 6.260 6.313 6.183 6.212 60,182 -0.02(-0.31%)
Apr 13, 2018 6.250 6.323 6.226 6.231 60,083 +0.02(+0.31%)
Apr 12, 2018 6.188 6.277 6.188 6.212 72,410 +0.02(+0.39%)
Apr 11, 2018 6.275 6.275 6.159 6.188 72,517 +0.06(+0.95%)
Apr 10, 2018 6.212 6.212 6.125 6.130 26,298 +0.01(+0.24%)
Apr 09, 2018 6.125 6.144 6.110 6.115 25,899 +0.01(+0.24%)
Apr 06, 2018 6.207 6.260 6.144 6.101 55,199 -0.15(-2.47%)
Apr 05, 2018 6.231 6.308 6.173 6.255 69,397 +0.06(+1.01%)
Apr 04, 2018 6.023 6.275 6.023 6.192 88,371 +0.07(+1.18%)
Apr 03, 2018 6.081 6.158 6.019 6.120 61,416 +0.07(+1.20%)
Apr 02, 2018 6.033 6.101 6.004 6.048 79,494 +0.05(+0.81%)
Mar 29, 2018 5.999 5.999 5.999 0 +0.08(+1.39%)
Mar 28, 2018 5.965 6.001 5.917 5.917 80,084 -0.04(-0.65%)
Mar 27, 2018 6.110 6.139 5.932 5.956 96,238 -0.15(-2.53%)
Mar 26, 2018 6.236 6.262 6.101 6.110 60,058 -0.07(-1.17%)
Mar 23, 2018 6.299 6.342 6.159 6.183 68,430 -0.11(-1.73%)
Mar 22, 2018 6.117 6.291 6.117 6.291 293,072 +0.17(+2.84%)
Mar 21, 2018 6.183 6.230 6.103 6.117 89,304 -0.07(-1.06%)
Mar 20, 2018 6.056 6.244 6.056 6.183 141,330 +0.16(+2.65%)
Mar 19, 2018 6.009 6.132 5.972 6.023 79,109 +0.04(+0.63%)
Mar 16, 2018 5.953 6.164 5.953 5.986 93,075 +0.04(+0.63%)
Mar 15, 2018 6.070 6.143 5.915 5.948 82,832 -0.10(-1.71%)
Mar 14, 2018 6.141 6.148 6.042 6.052 77,250 -0.03(-0.54%)
Mar 13, 2018 6.103 6.211 6.075 6.085 109,739 -0.08(-1.37%)
Mar 12, 2018 6.009 6.211 6.009 6.169 121,498 +0.16(+2.66%)
Mar 09, 2018 5.948 6.052 5.948 6.009 72,948 +0.11(+1.91%)
Mar 08, 2018 5.943 5.943 5.854 5.896 68,194 +0.00(+0.00%)
Mar 07, 2018 5.779 5.948 5.769 5.896 124,235 +0.10(+1.79%)
Mar 06, 2018 5.657 5.798 5.657 5.793 88,058 +0.16(+2.92%)
Mar 05, 2018 5.534 5.772 5.501 5.628 194,312 +0.15(+2.75%)
Mar 02, 2018 5.168 5.520 5.149 5.478 178,579 +0.31(+6.01%)
Mar 01, 2018 5.182 5.232 5.135 5.168 103,419 -0.01(-0.18%)
Feb 28, 2018 5.280 5.370 5.172 5.177 129,356 -0.12(-2.22%)
Feb 27, 2018 5.436 5.445 5.276 5.295 253,307 -0.15(-2.68%)
Feb 26, 2018 5.436 5.496 5.426 5.440 80,502 +0.02(+0.35%)
Feb 23, 2018 5.417 5.497 5.389 5.422 161,333 +0.04(+0.79%)
Feb 22, 2018 5.497 5.523 5.357 5.379 142,031 -0.11(-1.97%)
Feb 21, 2018 5.548 5.596 5.464 5.487 149,047 -0.07(-1.27%)
Feb 20, 2018 5.633 5.633 5.548 5.558 186,343 -0.08(-1.42%)
Feb 16, 2018 5.638 5.638 5.638 0 +0.03(+0.59%)
Feb 15, 2018 5.666 5.666 5.596 5.605 104,706 -0.07(-1.24%)
Feb 14, 2018 5.661 5.708 5.610 5.675 115,252 -0.01(-0.25%)
Feb 13, 2018 5.661 5.701 5.628 5.690 83,294 +0.01(+0.17%)
Feb 12, 2018 5.722 5.781 5.572 5.680 177,747 -0.03(-0.49%)
Feb 09, 2018 5.727 5.746 5.652 5.708 187,332 -0.00(-0.08%)
Feb 08, 2018 5.802 5.873 5.713 5.713 179,742 -0.09(-1.62%)
Feb 07, 2018 5.840 5.840 5.769 5.807 203,735 -0.05(-0.80%)
Feb 06, 2018 5.854 5.929 5.708 5.854 289,527 -0.05(-0.88%)
Feb 05, 2018 6.061 6.089 5.854 5.906 169,993 -0.19(-3.16%)
Feb 02, 2018 6.127 6.160 6.089 6.099 109,763 -0.03(-0.46%)
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.