Nicholas Fincl Inc (NQ: NICK )

6.660 +0.110 (+1.68%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.787 10.01 9.707 9.899 25,832 +0.19(+1.98%)
Jan 28, 2011 10.00 10.00 9.667 9.707 36,476 -0.08(-0.82%)
Jan 27, 2011 9.331 9.932 9.331 9.787 60,791 +0.46(+4.89%)
Jan 26, 2011 9.323 9.331 9.219 9.331 4,012 +0.09(+0.95%)
Jan 25, 2011 9.299 9.331 9.018 9.243 5,950 -0.06(-0.60%)
Jan 24, 2011 9.355 9.371 9.211 9.299 6,817 +0.09(+0.96%)
Jan 21, 2011 9.291 9.307 9.171 9.211 15,545 -0.06(-0.61%)
Jan 20, 2011 9.058 9.283 8.818 9.267 11,836 +0.06(+0.70%)
Jan 19, 2011 9.267 9.291 9.146 9.203 14,567 -0.12(-1.29%)
Jan 18, 2011 9.451 9.490 9.211 9.323 38,675 -0.02(-0.19%)
Jan 14, 2011 9.211 9.387 9.211 9.340 16,906 -0.03(-0.33%)
Jan 13, 2011 9.371 9.403 9.227 9.371 37,712 -0.01(-0.09%)
Jan 12, 2011 9.483 9.483 8.610 9.379 23,942 -0.18(-1.84%)
Jan 11, 2011 8.410 10.01 8.410 9.555 122,147 +1.48(+18.31%)
Jan 10, 2011 8.033 8.185 8.033 8.076 2,842 +0.04(+0.54%)
Jan 07, 2011 8.057 8.201 8.025 8.033 9,919 -0.03(-0.40%)
Jan 06, 2011 8.041 8.193 8.041 8.065 3,489 +0.00(+0.05%)
Jan 05, 2011 8.033 8.321 8.025 8.061 2,342 +0.00(+0.05%)
Jan 04, 2011 8.033 8.330 8.017 8.057 30,762 -0.10(-1.18%)
Jan 03, 2011 8.193 8.193 8.035 8.153 12,433 -0.05(-0.59%)
Dec 31, 2010 8.049 8.209 7.945 8.201 17,424 +0.08(+1.00%)
Dec 30, 2010 8.009 8.121 8.009 8.121 3,098 +0.11(+1.39%)
Dec 29, 2010 8.143 8.177 8.009 8.009 9,426 -0.18(-2.15%)
Dec 28, 2010 8.153 8.185 8.089 8.185 1,941 +0.03(+0.39%)
Dec 27, 2010 8.185 8.185 8.097 8.153 4,888 +0.00(+0.00%)
Dec 23, 2010 8.249 8.354 8.153 8.153 4,369 -0.10(-1.17%)
Dec 22, 2010 8.089 8.306 7.985 8.249 12,421 +0.16(+1.98%)
Dec 21, 2010 7.929 8.290 7.929 8.089 14,942 -0.08(-0.98%)
Dec 20, 2010 7.857 8.329 7.857 8.169 7,759 -0.09(-1.07%)
Dec 17, 2010 8.394 8.394 8.129 8.258 4,180 +0.06(+0.69%)
Dec 16, 2010 8.201 8.378 8.201 8.201 5,993 -0.18(-2.19%)
Dec 15, 2010 8.001 8.410 7.993 8.385 18,808 +0.42(+5.22%)
Dec 14, 2010 8.017 8.017 7.921 7.969 2,334 -0.05(-0.60%)
Dec 13, 2010 8.057 8.129 7.897 8.017 14,046 -0.06(-0.71%)
Dec 10, 2010 8.009 8.129 7.857 8.075 11,336 +0.22(+2.77%)
Dec 09, 2010 7.881 7.897 7.857 7.857 1,947 +0.01(+0.10%)
Dec 08, 2010 8.113 8.129 7.849 7.849 12,729 -0.14(-1.80%)
Dec 07, 2010 7.929 8.073 7.849 7.993 8,074 -0.12(-1.48%)
Dec 06, 2010 7.849 8.113 7.849 8.113 28,710 +0.25(+3.16%)
Dec 03, 2010 8.001 8.001 7.849 7.865 6,432 -0.10(-1.31%)
Dec 02, 2010 8.017 8.017 7.969 7.969 1,322 +0.08(+1.02%)
Dec 01, 2010 7.737 8.017 7.729 7.889 3,178 -0.11(-1.40%)
Nov 30, 2010 8.113 8.113 7.849 8.001 6,043 -0.11(-1.38%)
Nov 29, 2010 8.009 8.193 7.929 8.113 7,697 +0.10(+1.30%)
Nov 26, 2010 8.009 8.009 8.007 8.009 749 -0.00(-0.00%)
Nov 24, 2010 8.009 8.009 8.009 8.009 374 +0.00(+0.00%)
Nov 23, 2010 7.889 8.009 7.889 8.009 4,462 +0.07(+0.92%)
Nov 22, 2010 7.889 8.001 7.691 7.936 3,794 -0.06(-0.81%)
Nov 19, 2010 7.993 8.209 7.945 8.000 10,444 -0.14(-1.68%)
Nov 18, 2010 8.009 8.290 7.929 8.137 7,822 +0.13(+1.60%)
Nov 17, 2010 8.001 8.009 8.001 8.009 2,703 +0.00(+0.00%)
Nov 15, 2010 8.009 8.009 8.009 8.009 0 -0.00(-0.01%)
Nov 12, 2010 8.089 8.089 7.857 8.010 13,594 -0.17(-2.05%)
Nov 11, 2010 8.290 8.290 8.113 8.177 8,939 -0.18(-2.11%)
Nov 10, 2010 8.354 8.450 8.302 8.354 7,553 +0.02(+0.19%)
Nov 09, 2010 8.354 8.481 8.315 8.338 6,427 +0.02(+0.19%)
Nov 08, 2010 8.482 8.482 8.257 8.322 13,303 +0.03(+0.39%)
Nov 05, 2010 8.298 8.321 8.290 8.290 2,434 +0.01(+0.10%)
Nov 04, 2010 8.410 8.490 8.121 8.282 35,353 -0.08(-0.96%)
Nov 03, 2010 8.370 8.410 8.314 8.362 8,240 +0.12(+1.46%)
Nov 02, 2010 8.378 8.410 8.241 8.241 51,749 -0.13(-1.53%)
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.