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 (%)
Oct 31, 2018 6.393 6.393 6.281 6.302 65,936 +0.08(+1.22%)
Oct 30, 2018 6.276 6.545 6.180 6.226 93,462 -0.06(-0.97%)
Oct 29, 2018 6.469 6.519 6.261 6.286 100,747 -0.17(-2.59%)
Oct 26, 2018 6.479 6.484 6.413 6.454 55,076 -0.06(-0.86%)
Oct 25, 2018 6.449 6.545 6.444 6.509 73,812 +0.07(+1.02%)
Oct 24, 2018 6.570 6.585 6.444 6.444 57,595 -0.14(-2.15%)
Oct 23, 2018 6.545 6.601 6.444 6.585 75,636 -0.03(-0.38%)
Oct 22, 2018 6.646 6.651 6.585 6.611 45,721 +0.00(+0.00%)
Oct 19, 2018 6.692 6.717 6.611 6.611 44,614 -0.09(-1.36%)
Oct 18, 2018 6.712 6.722 6.687 6.702 29,309 -0.02(-0.23%)
Oct 17, 2018 6.747 6.747 6.717 6.717 19,083 -0.03(-0.45%)
Oct 16, 2018 6.737 6.778 6.697 6.747 41,595 +0.01(+0.15%)
Oct 15, 2018 6.737 6.783 6.732 6.737 53,219 +0.00(+0.00%)
Oct 12, 2018 6.864 6.920 6.722 6.737 68,105 -0.13(-1.84%)
Oct 11, 2018 6.899 6.930 6.803 6.864 68,308 -0.06(-0.81%)
Oct 10, 2018 6.999 6.999 6.894 6.920 47,328 -0.08(-1.16%)
Oct 09, 2018 6.894 7.001 6.894 7.001 90,387 +0.11(+1.54%)
Oct 08, 2018 6.935 7.041 6.859 6.894 94,712 -0.04(-0.58%)
Oct 05, 2018 6.996 7.067 6.925 6.935 26,255 -0.07(-0.94%)
Oct 04, 2018 7.041 7.077 6.965 7.001 41,714 -0.04(-0.58%)
Oct 03, 2018 7.016 7.072 6.983 7.041 87,876 +0.07(+0.94%)
Oct 02, 2018 7.016 7.039 6.935 6.975 58,989 -0.04(-0.58%)
Oct 01, 2018 7.062 7.092 7.016 7.016 58,057 -0.03(-0.36%)
Sep 28, 2018 7.036 7.143 7.021 7.041 67,316 -0.02(-0.22%)
Sep 27, 2018 7.011 7.077 7.005 7.056 61,271 +0.04(+0.58%)
Sep 26, 2018 7.036 7.067 6.986 7.016 28,553 -0.03(-0.36%)
Sep 25, 2018 7.056 7.087 7.021 7.041 51,320 +0.01(+0.14%)
Sep 24, 2018 7.041 7.087 7.021 7.031 56,956 -0.01(-0.07%)
Sep 21, 2018 7.051 7.112 7.036 7.036 25,268 -0.02(-0.22%)
Sep 20, 2018 7.087 7.117 7.051 7.051 29,646 -0.01(-0.14%)
Sep 19, 2018 7.067 7.157 7.062 7.062 75,705 -0.08(-1.13%)
Sep 18, 2018 7.072 7.153 7.072 7.143 73,952 +0.02(+0.21%)
Sep 17, 2018 7.138 7.138 6.950 7.127 110,295 -0.02(-0.25%)
Sep 14, 2018 7.130 7.160 7.076 7.145 86,212 +0.03(+0.42%)
Sep 13, 2018 7.027 7.165 7.027 7.115 125,726 +0.13(+1.84%)
Sep 12, 2018 6.933 7.007 6.933 6.987 57,391 +0.06(+0.86%)
Sep 11, 2018 7.017 7.041 6.918 6.928 56,691 -0.08(-1.20%)
Sep 10, 2018 6.918 7.066 6.917 7.012 138,785 +0.17(+2.45%)
Sep 07, 2018 6.849 6.947 6.819 6.844 70,224 -0.01(-0.14%)
Sep 06, 2018 6.863 6.878 6.819 6.854 40,404 -0.02(-0.29%)
Sep 05, 2018 6.819 6.873 6.819 6.873 61,862 +0.05(+0.80%)
Sep 04, 2018 6.789 6.868 6.770 6.819 176,376 -0.03(-0.43%)
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%)
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.