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 (%)
Jan 29, 2021 9.457 9.618 9.408 9.478 75,196 +0.02(+0.22%)
Jan 28, 2021 9.562 9.618 9.457 9.457 46,313 -0.10(-1.02%)
Jan 27, 2021 9.670 9.766 9.471 9.555 100,446 -0.11(-1.16%)
Jan 26, 2021 9.548 9.709 9.436 9.667 79,173 +0.07(+0.77%)
Jan 25, 2021 9.506 9.611 9.478 9.594 49,456 +0.07(+0.70%)
Jan 22, 2021 9.534 9.604 9.443 9.527 109,506 +0.05(+0.52%)
Jan 21, 2021 9.457 9.583 9.408 9.478 65,759 +0.06(+0.67%)
Jan 20, 2021 9.303 9.492 9.303 9.415 83,967 +0.11(+1.20%)
Jan 19, 2021 9.583 9.583 9.296 9.303 141,861 -0.22(-2.28%)
Jan 15, 2021 9.506 9.625 9.443 9.520 72,909 -0.03(-0.29%)
Jan 14, 2021 9.555 9.636 9.483 9.548 80,132 +0.10(+1.04%)
Jan 13, 2021 9.443 9.506 9.366 9.450 37,939 +0.01(+0.07%)
Jan 12, 2021 9.408 9.471 9.289 9.443 125,435 +0.06(+0.67%)
Jan 11, 2021 9.233 9.443 9.163 9.380 138,944 +0.03(+0.37%)
Jan 08, 2021 9.478 9.583 9.310 9.345 134,524 -0.10(-1.04%)
Jan 07, 2021 9.541 9.548 9.408 9.443 103,888 -0.06(-0.59%)
Jan 06, 2021 9.597 9.632 9.450 9.499 158,068 -0.03(-0.37%)
Jan 05, 2021 9.492 9.681 9.492 9.534 156,002 +0.10(+1.04%)
Jan 04, 2021 9.520 9.604 9.268 9.436 83,992 -0.08(-0.88%)
Dec 31, 2020 9.520 9.520 9.520 104,301 +0.09(+0.96%)
Dec 30, 2020 9.261 9.503 9.261 9.429 104,301 +0.13(+1.35%)
Dec 29, 2020 9.254 9.407 9.233 9.303 79,644 +0.05(+0.49%)
Dec 28, 2020 9.303 9.443 9.240 9.258 52,779 -0.02(-0.19%)
Dec 24, 2020 9.303 9.373 9.233 9.275 50,607 -0.06(-0.67%)
Dec 23, 2020 9.464 9.464 9.303 9.338 82,237 -0.06(-0.60%)
Dec 22, 2020 9.520 9.583 9.282 9.394 121,329 -0.12(-1.25%)
Dec 21, 2020 9.583 9.638 9.477 9.513 154,520 +0.01(+0.15%)
Dec 18, 2020 9.730 9.758 9.464 9.499 211,722 -0.30(-3.10%)
Dec 17, 2020 9.810 9.844 9.701 9.803 348,162 +0.03(+0.28%)
Dec 16, 2020 9.701 9.783 9.657 9.776 190,617 +0.12(+1.27%)
Dec 15, 2020 9.496 9.681 9.455 9.653 104,357 +0.24(+2.54%)
Dec 14, 2020 9.442 9.490 9.367 9.415 94,194 +0.03(+0.36%)
Dec 11, 2020 9.408 9.483 9.244 9.381 150,391 -0.04(-0.43%)
Dec 10, 2020 9.537 9.565 9.353 9.421 199,000 -0.09(-0.93%)
Dec 09, 2020 9.367 9.612 9.367 9.510 154,069 +0.14(+1.46%)
Dec 08, 2020 9.381 9.428 9.333 9.374 72,545 -0.01(-0.07%)
Dec 07, 2020 9.476 9.503 9.299 9.381 94,953 -0.13(-1.36%)
Dec 04, 2020 9.619 9.674 9.510 9.510 132,948 -0.01(-0.14%)
Dec 03, 2020 9.340 9.612 9.265 9.524 128,240 +0.25(+2.65%)
Dec 02, 2020 9.203 9.421 9.203 9.278 84,412 +0.03(+0.37%)
Dec 01, 2020 9.278 9.449 9.101 9.244 83,122 +0.07(+0.74%)
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%)
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.