Nicholas Fincl Inc (NQ: NICK )

10.57 USD +0.00 (+0.04%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.897 9.421 8.876 9.000 10,000 +0.08(+0.90%)
Mar 28, 2019 9.060 9.530 8.900 8.920 16,567 -0.08(-0.89%)
Mar 27, 2019 8.750 9.426 8.750 9.000 22,485 +0.25(+2.86%)
Mar 26, 2019 8.750 8.800 8.750 8.750 641 -0.05(-0.57%)
Mar 25, 2019 8.570 8.800 8.570 8.800 15,086 +0.10(+1.15%)
Mar 22, 2019 9.200 9.200 8.495 8.700 8,800 -0.74(-7.84%)
Mar 21, 2019 9.420 9.440 9.420 9.440 531 +0.00(+0.00%)
Mar 20, 2019 9.723 9.723 9.410 9.440 798 -0.30(-3.08%)
Mar 19, 2019 9.740 9.740 9.740 120 +0.00(+0.00%)
Mar 18, 2019 9.730 9.740 9.410 9.740 1,502 +0.01(+0.10%)
Mar 15, 2019 9.600 9.780 9.470 9.730 2,300 +0.22(+2.31%)
Mar 14, 2019 9.510 9.510 9.510 132 +0.00(+0.00%)
Mar 13, 2019 9.600 9.600 9.510 9.510 590 +0.01(+0.11%)
Mar 12, 2019 9.500 9.500 9.500 9.500 440 +0.04(+0.42%)
Mar 11, 2019 9.210 9.830 9.210 9.460 7,662 -0.19(-1.97%)
Mar 08, 2019 9.750 10.03 9.556 9.650 7,700 -0.11(-1.13%)
Mar 07, 2019 10.27 10.27 9.760 9.760 2,826 -0.24(-2.40%)
Mar 06, 2019 10.31 10.31 10.00 10.00 2,847 -0.15(-1.48%)
Mar 05, 2019 10.15 10.15 10.15 128 +0.00(+0.00%)
Mar 04, 2019 10.45 10.48 10.14 10.15 2,032 -0.31(-2.96%)
Mar 01, 2019 10.46 10.46 10.46 60 +0.00(+0.00%)
Feb 28, 2019 10.46 10.46 10.46 6 +0.00(+0.00%)
Feb 27, 2019 10.46 10.46 10.46 10.46 222 +0.43(+4.29%)
Feb 26, 2019 10.17 10.33 10.03 10.03 622 -0.18(-1.76%)
Feb 25, 2019 10.22 10.22 10.18 10.21 1,158 +0.18(+1.79%)
Feb 22, 2019 10.16 10.25 9.760 10.03 21,900 -0.17(-1.67%)
Feb 21, 2019 10.22 10.56 10.12 10.20 14,357 -0.03(-0.29%)
Feb 20, 2019 10.30 10.35 10.23 10.23 1,614 +0.07(+0.69%)
Feb 19, 2019 10.01 10.47 10.01 10.16 10,605 +0.04(+0.40%)
Feb 15, 2019 10.41 10.65 9.940 10.12 24,800 -0.04(-0.39%)
Feb 14, 2019 10.55 10.56 10.03 10.16 10,383 -0.39(-3.70%)
Feb 13, 2019 10.55 10.65 10.55 10.55 1,269 +0.00(+0.00%)
Feb 12, 2019 10.55 10.55 10.55 175 +0.00(+0.00%)
Feb 11, 2019 10.79 10.79 10.55 10.55 1,778 -0.10(-0.94%)
Feb 08, 2019 10.70 10.85 10.65 10.65 4,100 -0.12(-1.11%)
Feb 07, 2019 10.73 10.77 10.65 10.77 1,461 +0.17(+1.60%)
Feb 06, 2019 10.62 10.62 10.60 10.60 1,502 -0.10(-0.93%)
Feb 05, 2019 10.70 10.79 10.55 10.70 2,836 +0.00(+0.00%)
Feb 04, 2019 10.67 10.73 10.65 10.70 4,865 -0.22(-2.01%)
Feb 01, 2019 10.92 10.92 10.92 10.92 300 +0.42(+3.98%)
Jan 31, 2019 10.50 10.50 10.50 10.50 544 -0.02(-0.17%)
Jan 30, 2019 10.50 10.55 10.50 10.52 5,544 -0.08(-0.75%)
Jan 29, 2019 10.75 10.75 10.60 10.60 2,471 -0.04(-0.38%)
Jan 28, 2019 10.64 10.64 10.64 101 +0.00(+0.00%)
Jan 25, 2019 10.64 10.64 10.64 20 -0.00(-0.02%)
Jan 24, 2019 10.91 10.91 10.51 10.64 558 -0.16(-1.46%)
Jan 23, 2019 10.81 10.81 10.80 10.80 1,071 +0.02(+0.14%)
Jan 22, 2019 10.79 10.79 10.79 43 +0.00(+0.00%)
Jan 18, 2019 10.67 10.79 10.67 10.79 1,400 +0.09(+0.79%)
Jan 17, 2019 10.92 10.95 10.70 10.70 2,364 -0.25(-2.28%)
Jan 16, 2019 10.77 10.95 10.76 10.95 6,850 +0.19(+1.77%)
Jan 15, 2019 10.74 10.77 10.70 10.76 3,420 +0.06(+0.56%)
Jan 14, 2019 10.65 10.77 10.65 10.70 1,582 +0.16(+1.52%)
Jan 11, 2019 10.40 10.55 10.40 10.54 3,000 +0.18(+1.74%)
Jan 10, 2019 10.49 10.50 10.36 10.36 1,094 +0.05(+0.48%)
Jan 09, 2019 10.31 10.31 10.31 82 +0.00(+0.00%)
Jan 08, 2019 10.49 10.49 10.31 10.31 5,940 -0.10(-0.96%)
Jan 04, 2019 10.41 10.41 10.41 0 -0.18(-1.70%)
Jan 03, 2019 10.59 10.59 10.59 10.59 621 +0.00(+0.00%)
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.