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 (%)
Feb 28, 2020 7.798 7.839 7.156 7.331 1,244,072 -0.68(-8.45%)
Feb 27, 2020 7.915 8.066 7.821 8.008 292,946 -0.02(-0.29%)
Feb 26, 2020 7.845 8.049 7.815 8.031 238,669 +0.18(+2.30%)
Feb 25, 2020 8.195 8.224 7.670 7.850 543,323 -0.34(-4.13%)
Feb 24, 2020 8.247 8.259 8.142 8.189 257,061 -0.12(-1.47%)
Feb 21, 2020 8.352 8.364 8.247 8.311 160,309 -0.03(-0.35%)
Feb 20, 2020 8.364 8.370 8.282 8.340 136,931 +0.00(+0.00%)
Feb 19, 2020 8.259 8.340 8.259 8.340 213,140 +0.06(+0.78%)
Feb 18, 2020 8.270 8.282 8.224 8.276 222,501 +0.02(+0.28%)
Feb 14, 2020 8.195 8.270 8.160 8.253 183,113 +0.05(+0.64%)
Feb 13, 2020 8.130 8.235 8.130 8.200 269,725 +0.02(+0.29%)
Feb 12, 2020 8.171 8.189 8.154 8.177 120,199 +0.01(+0.07%)
Feb 11, 2020 8.165 8.189 8.119 8.171 146,706 +0.01(+0.07%)
Feb 10, 2020 8.177 8.183 8.146 8.165 130,320 -0.01(-0.14%)
Feb 07, 2020 8.136 8.177 8.107 8.177 126,704 +0.01(+0.14%)
Feb 06, 2020 8.183 8.189 8.107 8.165 113,243 -0.02(-0.28%)
Feb 05, 2020 8.136 8.189 8.136 8.189 87,439 +0.06(+0.72%)
Feb 04, 2020 8.171 8.177 8.113 8.130 147,181 -0.02(-0.29%)
Feb 03, 2020 8.142 8.195 8.130 8.154 201,698 +0.05(+0.65%)
Jan 31, 2020 8.119 8.125 8.084 8.101 70,467 -0.04(-0.43%)
Jan 30, 2020 8.142 8.160 8.067 8.136 129,336 -0.01(-0.07%)
Jan 29, 2020 8.107 8.171 8.107 8.142 82,568 +0.02(+0.22%)
Jan 28, 2020 8.154 8.183 8.095 8.125 114,749 -0.02(-0.21%)
Jan 27, 2020 8.165 8.165 8.055 8.142 138,720 +0.05(+0.58%)
Jan 24, 2020 8.148 8.165 8.078 8.095 121,561 -0.03(-0.36%)
Jan 23, 2020 8.130 8.165 8.095 8.125 155,884 +0.01(+0.07%)
Jan 22, 2020 8.142 8.206 8.090 8.119 229,105 +0.04(+0.51%)
Jan 21, 2020 8.177 8.179 8.078 8.078 315,477 -0.10(-1.21%)
Jan 17, 2020 8.189 8.200 8.148 8.177 157,909 +0.02(+0.21%)
Jan 16, 2020 8.154 8.183 8.142 8.160 121,946 +0.02(+0.21%)
Jan 15, 2020 8.101 8.160 8.090 8.142 122,432 +0.04(+0.50%)
Jan 14, 2020 8.060 8.125 8.043 8.101 210,472 +0.05(+0.58%)
Jan 13, 2020 8.043 8.095 8.020 8.055 186,473 +0.04(+0.51%)
Jan 10, 2020 7.973 8.049 7.961 8.014 142,649 +0.04(+0.51%)
Jan 09, 2020 8.072 8.090 7.961 7.973 220,205 -0.10(-1.23%)
Jan 08, 2020 8.025 8.090 7.979 8.072 225,947 +0.04(+0.51%)
Jan 07, 2020 7.996 8.058 7.967 8.031 234,420 +0.04(+0.51%)
Jan 06, 2020 7.996 8.049 7.955 7.990 254,304 +0.01(+0.15%)
Jan 03, 2020 8.008 8.025 7.967 7.979 189,285 -0.03(-0.36%)
Jan 02, 2020 7.955 8.025 7.955 8.008 162,113 +0.02(+0.22%)
Dec 31, 2019 8.002 8.066 7.990 7.990 242,607 -0.02(-0.22%)
Dec 30, 2019 7.990 8.060 7.961 8.008 213,201 +0.05(+0.66%)
Dec 27, 2019 7.973 7.996 7.932 7.955 186,885 -0.04(-0.51%)
Dec 26, 2019 7.915 8.025 7.885 7.996 164,676 +0.08(+0.96%)
Dec 24, 2019 7.845 8.008 7.833 7.920 216,718 +0.12(+1.57%)
Dec 23, 2019 7.845 7.874 7.798 7.798 287,393 -0.07(-0.85%)
Dec 20, 2019 8.002 8.030 7.833 7.865 386,629 -0.15(-1.86%)
Dec 19, 2019 8.049 8.101 7.979 8.014 316,033 -0.03(-0.43%)
Dec 18, 2019 8.031 8.101 7.996 8.049 419,157 +0.01(+0.11%)
Dec 17, 2019 8.063 8.100 8.023 8.040 599,779 +0.00(+0.00%)
Dec 16, 2019 8.057 8.142 8.017 8.040 370,916 +0.00(+0.00%)
Dec 13, 2019 8.074 8.188 8.029 8.040 336,790 -0.03(-0.42%)
Dec 12, 2019 8.063 8.142 7.972 8.074 254,319 +0.02(+0.21%)
Dec 11, 2019 8.017 8.068 7.990 8.057 393,934 +0.05(+0.64%)
Dec 10, 2019 8.000 8.017 7.960 8.006 375,276 +0.02(+0.21%)
Dec 09, 2019 7.960 8.029 7.847 7.989 376,243 +0.03(+0.36%)
Dec 06, 2019 7.898 7.977 7.864 7.960 425,077 +0.10(+1.23%)
Dec 05, 2019 7.847 7.889 7.818 7.864 1,792,116 -0.24(-2.95%)
Dec 04, 2019 8.114 8.142 8.074 8.103 145,442 -0.01(-0.07%)
Dec 03, 2019 8.034 8.114 8.034 8.108 85,792 -0.01(-0.07%)
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.