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 (%)
Feb 26, 2021 10.10 10.57 10.10 10.26 2,600 -0.08(-0.77%)
Feb 25, 2021 10.45 10.45 10.09 10.34 2,259 -0.16(-1.51%)
Feb 24, 2021 10.70 10.70 10.50 10.50 1,009 -0.17(-1.56%)
Feb 23, 2021 10.60 10.79 10.14 10.67 10,720 -0.09(-0.88%)
Feb 22, 2021 10.85 10.85 10.68 10.76 3,301 -0.07(-0.65%)
Feb 19, 2021 10.62 10.83 10.62 10.83 3,400 +0.21(+1.98%)
Feb 18, 2021 10.75 10.84 10.62 10.62 5,668 -0.11(-1.03%)
Feb 17, 2021 10.74 10.78 10.70 10.73 3,144 -0.01(-0.09%)
Feb 16, 2021 10.70 10.86 10.69 10.74 18,751 +0.09(+0.85%)
Feb 12, 2021 10.80 10.80 10.61 10.65 1,500 -0.04(-0.37%)
Feb 11, 2021 10.70 10.85 10.61 10.69 16,565 -0.05(-0.47%)
Feb 10, 2021 10.73 10.75 10.58 10.74 26,330 +0.08(+0.75%)
Feb 09, 2021 10.93 10.95 10.28 10.66 9,238 -0.18(-1.66%)
Feb 08, 2021 11.14 11.49 10.79 10.84 40,417 +0.04(+0.37%)
Feb 05, 2021 10.25 11.00 10.04 10.80 24,300 +0.55(+5.37%)
Feb 04, 2021 10.25 10.30 10.25 10.25 7,362 -0.02(-0.22%)
Feb 03, 2021 9.190 10.49 9.190 10.27 37,515 +1.23(+13.64%)
Feb 02, 2021 8.960 9.070 8.870 9.040 3,240 +0.05(+0.52%)
Feb 01, 2021 9.050 9.100 8.910 8.993 7,347 -0.19(-2.04%)
Jan 29, 2021 9.065 9.310 8.821 9.180 8,800 +0.09(+0.99%)
Jan 28, 2021 9.350 9.350 9.070 9.090 2,009 -0.49(-5.11%)
Jan 27, 2021 8.910 9.580 8.910 9.580 2,300 +0.34(+3.68%)
Jan 26, 2021 9.130 9.500 8.925 9.240 12,652 +0.65(+7.57%)
Jan 25, 2021 8.590 8.590 8.590 8.590 1,519 -0.20(-2.28%)
Jan 22, 2021 8.740 9.450 8.740 8.790 800 -0.39(-4.25%)
Jan 21, 2021 8.980 9.590 8.753 9.180 3,219 +0.21(+2.34%)
Jan 20, 2021 8.797 9.330 8.797 8.970 6,611 +0.12(+1.36%)
Jan 19, 2021 8.680 9.060 8.360 8.850 43,589 +0.45(+5.36%)
Jan 15, 2021 8.390 8.570 8.320 8.400 12,900 +0.15(+1.81%)
Jan 14, 2021 8.251 8.251 8.251 365 +0.00(+0.00%)
Jan 13, 2021 8.252 8.410 8.235 8.251 6,309 +0.01(+0.13%)
Jan 12, 2021 8.240 8.240 8.240 8.240 469 -0.04(-0.48%)
Jan 11, 2021 8.250 8.290 8.250 8.280 3,815 -0.06(-0.72%)
Jan 08, 2021 8.340 8.340 8.280 8.340 700 -0.04(-0.48%)
Jan 07, 2021 8.460 8.460 8.220 8.380 6,077 +0.01(+0.12%)
Jan 06, 2021 8.500 8.510 8.370 8.370 6,421 -0.03(-0.36%)
Jan 05, 2021 8.480 8.550 8.370 8.400 4,015 -0.08(-0.94%)
Jan 04, 2021 8.535 8.570 8.405 8.480 1,277 +0.10(+1.19%)
Dec 31, 2020 8.380 8.380 8.380 8,182 +0.06(+0.72%)
Dec 30, 2020 8.060 8.610 8.051 8.320 8,182 +0.17(+2.09%)
Dec 29, 2020 8.020 8.150 8.020 8.150 560 +0.00(+0.00%)
Dec 28, 2020 8.230 8.300 8.150 8.150 9,692 -0.08(-0.97%)
Dec 24, 2020 8.040 8.230 8.040 8.230 1,500 +0.33(+4.18%)
Dec 23, 2020 7.910 8.230 7.800 7.900 10,996 +0.15(+1.94%)
Dec 22, 2020 8.250 8.250 7.750 7.750 12,205 -0.03(-0.39%)
Dec 21, 2020 7.750 8.180 7.750 7.780 28,954 +0.24(+3.18%)
Dec 18, 2020 8.250 8.250 7.540 7.540 33,600 -0.64(-7.82%)
Dec 17, 2020 8.300 8.460 8.180 8.180 9,937 -0.12(-1.45%)
Dec 16, 2020 8.490 8.650 8.280 8.300 13,014 -0.25(-2.92%)
Dec 15, 2020 8.450 8.645 8.240 8.550 3,417 +0.09(+1.06%)
Dec 14, 2020 8.130 8.540 8.130 8.460 9,959 -0.03(-0.35%)
Dec 11, 2020 8.410 8.540 8.195 8.490 5,400 +0.14(+1.73%)
Dec 10, 2020 8.500 8.550 8.190 8.346 53,802 +0.10(+1.16%)
Dec 09, 2020 7.990 8.540 7.860 8.250 6,913 +0.28(+3.51%)
Dec 08, 2020 7.524 8.000 7.524 7.970 6,297 +0.13(+1.66%)
Dec 07, 2020 7.500 7.870 7.500 7.840 8,040 +0.12(+1.55%)
Dec 04, 2020 7.540 7.720 7.540 7.720 1,800 +0.21(+2.80%)
Dec 03, 2020 7.350 7.580 7.220 7.510 14,894 +0.17(+2.32%)
Dec 02, 2020 7.440 7.495 7.150 7.340 21,243 -0.14(-1.87%)
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.