Nicholas Fincl Inc (NQ: NICK )

10.57 USD +0.02 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.67 14.20 13.38 14.01 282,602 +0.24(+1.74%)
Mar 30, 2015 13.81 13.81 13.58 13.77 70,846 -0.04(-0.29%)
Mar 27, 2015 13.62 13.83 13.61 13.81 61,790 +0.15(+1.10%)
Mar 26, 2015 13.91 14.10 13.52 13.66 106,775 -0.28(-2.01%)
Mar 25, 2015 14.25 14.38 13.93 13.94 114,149 -0.33(-2.31%)
Mar 24, 2015 14.74 14.74 14.25 14.27 53,165 -0.31(-2.13%)
Mar 23, 2015 14.73 14.75 14.56 14.58 60,234 -0.16(-1.09%)
Mar 20, 2015 14.62 14.76 14.35 14.74 78,120 +0.11(+0.75%)
Mar 19, 2015 14.68 14.68 14.45 14.63 35,856 +0.08(+0.55%)
Mar 18, 2015 14.74 14.74 14.44 14.55 50,004 -0.07(-0.48%)
Mar 17, 2015 15.00 15.00 14.53 14.62 39,119 -0.74(-4.82%)
Mar 16, 2015 14.95 15.47 14.95 15.36 22,052 +0.44(+2.95%)
Mar 13, 2015 15.14 15.14 14.87 14.92 82,624 -0.22(-1.45%)
Mar 12, 2015 15.08 15.21 15.05 15.14 93,835 +0.08(+0.53%)
Mar 11, 2015 14.94 15.09 14.93 15.06 84,354 +0.12(+0.80%)
Mar 10, 2015 14.91 14.96 14.83 14.94 78,975 +0.03(+0.20%)
Mar 09, 2015 14.89 14.92 14.88 14.91 38,270 +0.08(+0.54%)
Mar 06, 2015 14.90 14.95 14.81 14.83 88,522 -0.10(-0.67%)
Mar 05, 2015 14.93 14.95 14.88 14.93 42,030 -0.01(-0.07%)
Mar 04, 2015 14.94 14.96 14.92 14.94 77,335 +0.00(+0.00%)
Mar 03, 2015 14.91 14.95 14.87 14.94 45,021 +0.02(+0.13%)
Mar 02, 2015 14.95 14.97 14.89 14.92 18,801 +0.03(+0.20%)
Feb 27, 2015 15.02 15.02 14.87 14.89 51,761 -0.03(-0.20%)
Feb 26, 2015 14.88 14.99 14.88 14.92 20,251 -0.03(-0.20%)
Feb 25, 2015 14.94 14.99 14.92 14.95 30,504 +0.04(+0.27%)
Feb 24, 2015 14.94 15.02 14.87 14.91 40,719 +0.01(+0.07%)
Feb 23, 2015 14.89 14.94 14.87 14.90 45,643 +0.01(+0.07%)
Feb 20, 2015 14.99 14.99 14.85 14.89 40,913 -0.06(-0.40%)
Feb 19, 2015 14.91 14.99 14.90 14.95 37,612 +0.04(+0.27%)
Feb 18, 2015 14.93 14.93 14.86 14.91 19,543 -0.02(-0.13%)
Feb 17, 2015 14.91 14.95 14.87 14.93 50,010 +0.02(+0.13%)
Feb 13, 2015 14.91 14.91 14.91 14.91 30,500 +0.00(+0.00%)
Feb 12, 2015 14.90 14.93 14.84 14.91 79,601 +0.01(+0.07%)
Feb 11, 2015 14.82 14.92 14.76 14.90 77,537 +0.07(+0.47%)
Feb 10, 2015 14.71 14.93 14.61 14.83 174,228 +0.16(+1.09%)
Feb 09, 2015 14.48 14.72 14.48 14.67 42,959 +0.06(+0.41%)
Feb 06, 2015 14.63 14.63 14.56 14.61 52,468 +0.02(+0.14%)
Feb 05, 2015 14.49 14.62 14.49 14.59 62,933 +0.13(+0.90%)
Feb 04, 2015 14.47 14.68 14.46 14.46 107,933 +0.00(+0.00%)
Feb 03, 2015 14.31 14.50 14.28 14.46 29,601 +0.24(+1.69%)
Feb 02, 2015 14.22 14.28 14.15 14.22 22,509 -0.01(-0.07%)
Jan 30, 2015 14.14 14.66 14.14 14.23 34,198 -0.01(-0.07%)
Jan 29, 2015 14.10 14.26 14.10 14.24 35,503 +0.10(+0.71%)
Jan 28, 2015 14.18 14.31 14.14 14.14 71,356 -0.08(-0.56%)
Jan 27, 2015 14.17 14.29 14.13 14.22 57,217 -0.01(-0.07%)
Jan 26, 2015 14.30 14.38 14.17 14.23 83,796 -0.10(-0.70%)
Jan 23, 2015 14.56 14.57 14.31 14.33 89,674 -0.19(-1.31%)
Jan 22, 2015 14.60 14.60 14.49 14.52 47,656 -0.03(-0.21%)
Jan 21, 2015 14.57 14.60 14.53 14.55 27,705 -0.02(-0.14%)
Jan 20, 2015 14.60 14.62 14.51 14.57 48,646 +0.04(+0.28%)
Jan 16, 2015 14.51 14.69 14.43 14.53 90,909 -0.03(-0.21%)
Jan 15, 2015 14.66 14.69 14.54 14.56 99,017 -0.14(-0.95%)
Jan 14, 2015 14.62 14.75 14.62 14.70 44,997 -0.02(-0.14%)
Jan 13, 2015 14.68 14.84 14.64 14.72 61,388 +0.08(+0.55%)
Jan 12, 2015 14.68 14.78 14.61 14.64 70,297 -0.09(-0.61%)
Jan 09, 2015 14.69 14.73 14.59 14.73 105,432 +0.03(+0.20%)
Jan 08, 2015 14.86 14.86 14.69 14.70 84,341 -0.17(-1.14%)
Jan 07, 2015 14.80 14.92 14.75 14.87 47,910 +0.12(+0.81%)
Jan 06, 2015 14.82 14.86 14.68 14.75 74,545 -0.08(-0.54%)
Jan 05, 2015 14.84 14.90 14.71 14.83 54,558 -0.02(-0.13%)
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.