Nicholas Fincl Inc (NQ: NICK )

12.00 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.67 15.79 15.67 15.78 64,470 +0.05(+0.32%)
Jan 30, 2014 15.75 15.79 15.72 15.73 95,450 +0.01(+0.06%)
Jan 29, 2014 15.71 15.75 15.71 15.72 41,376 -0.03(-0.19%)
Jan 28, 2014 15.71 15.75 15.71 15.75 66,088 +0.03(+0.19%)
Jan 27, 2014 15.73 15.74 15.68 15.72 251,000 -0.01(-0.06%)
Jan 24, 2014 15.74 15.75 15.72 15.73 134,145 -0.01(-0.06%)
Jan 23, 2014 15.74 15.75 15.73 15.74 39,772 -0.01(-0.06%)
Jan 22, 2014 15.74 15.75 15.74 15.75 32,056 +0.00(+0.00%)
Jan 21, 2014 15.75 15.76 15.73 15.75 37,459 +0.02(+0.13%)
Jan 17, 2014 15.75 15.73 15.73 15.73 122,800 +0.00(+0.00%)
Jan 16, 2014 15.71 15.75 15.65 15.73 45,744 -0.02(-0.13%)
Jan 15, 2014 15.74 15.75 15.72 15.75 26,530 +0.01(+0.06%)
Jan 14, 2014 15.75 15.75 15.72 15.74 18,293 +0.02(+0.13%)
Jan 13, 2014 15.71 15.74 15.71 15.72 52,427 -0.02(-0.13%)
Jan 10, 2014 15.75 15.75 15.71 15.74 28,544 +0.02(+0.13%)
Jan 09, 2014 15.75 15.75 15.70 15.72 74,882 +0.01(+0.06%)
Jan 08, 2014 15.75 15.75 15.71 15.71 55,784 -0.01(-0.06%)
Jan 07, 2014 15.74 15.75 15.70 15.72 79,796 -0.01(-0.06%)
Jan 06, 2014 15.71 15.74 15.70 15.73 83,503 +0.02(+0.13%)
Jan 03, 2014 15.71 15.75 15.68 15.71 294,261 -0.01(-0.06%)
Jan 02, 2014 15.75 15.78 15.70 15.72 206,700 -0.02(-0.13%)
Dec 31, 2013 15.77 15.74 15.74 15.74 129,300 +0.00(+0.00%)
Dec 30, 2013 15.75 15.75 15.72 15.74 44,494 -0.01(-0.06%)
Dec 27, 2013 15.75 15.76 15.72 15.75 87,897 +0.00(+0.00%)
Dec 26, 2013 15.75 15.79 15.72 15.75 56,140 +0.02(+0.13%)
Dec 24, 2013 15.72 15.79 15.72 15.73 37,094 +0.00(+0.00%)
Dec 23, 2013 15.75 15.75 15.72 15.73 51,878 -0.11(-0.69%)
Dec 20, 2013 15.75 15.84 15.69 15.84 514,139 +0.05(+0.32%)
Dec 19, 2013 15.69 15.89 15.69 15.79 82,184 +0.05(+0.32%)
Dec 18, 2013 15.66 15.75 15.63 15.74 1,826,573 +0.46(+3.01%)
Dec 17, 2013 15.22 15.51 15.02 15.28 5,525 -0.06(-0.39%)
Dec 16, 2013 15.31 15.60 15.08 15.34 10,840 +0.04(+0.26%)
Dec 13, 2013 15.21 15.65 15.15 15.30 11,753 +0.09(+0.59%)
Dec 12, 2013 15.19 15.63 15.05 15.21 52,100 +0.04(+0.26%)
Dec 11, 2013 15.34 15.68 15.15 15.17 26,654 -0.18(-1.17%)
Dec 10, 2013 15.38 15.49 15.25 15.35 52,130 +0.00(+0.00%)
Dec 09, 2013 15.47 15.47 15.25 15.35 13,036 +0.07(+0.46%)
Dec 06, 2013 15.61 15.71 15.25 15.28 0 -0.16(-1.04%)
Dec 05, 2013 15.83 15.83 15.32 15.44 0 -0.37(-2.34%)
Dec 04, 2013 15.75 16.00 15.70 15.81 0 +0.08(+0.51%)
Dec 03, 2013 15.56 15.89 15.56 15.73 0 +0.17(+1.09%)
Dec 02, 2013 15.96 15.96 15.53 15.56 0 -0.45(-2.81%)
Nov 29, 2013 16.10 16.10 15.98 16.01 0 -0.03(-0.19%)
Nov 27, 2013 16.10 16.10 15.94 16.04 0 +0.01(+0.06%)
Nov 26, 2013 15.87 16.10 15.73 16.03 0 +0.25(+1.58%)
Nov 25, 2013 16.00 16.00 15.75 15.78 22,091 -0.10(-0.63%)
Nov 22, 2013 16.00 16.06 15.71 15.88 0 -0.09(-0.56%)
Nov 21, 2013 15.92 16.00 15.90 15.97 9,708 +0.31(+1.98%)
Nov 20, 2013 15.91 15.92 15.60 15.66 0 -0.06(-0.38%)
Nov 19, 2013 15.82 15.91 15.57 15.72 9,903 -0.15(-0.95%)
Nov 18, 2013 16.00 16.05 15.76 15.87 0 -0.09(-0.56%)
Nov 15, 2013 15.85 16.06 15.65 15.96 0 +0.08(+0.50%)
Nov 14, 2013 15.93 16.11 15.71 15.88 0 -0.09(-0.56%)
Nov 13, 2013 15.50 15.98 15.50 15.97 0 +0.37(+2.37%)
Nov 12, 2013 15.66 15.85 15.01 15.60 0 -0.13(-0.83%)
Nov 11, 2013 15.70 15.90 15.59 15.73 0 +0.01(+0.06%)
Nov 08, 2013 15.32 15.87 15.32 15.72 0 +0.37(+2.41%)
Nov 07, 2013 15.62 15.62 15.29 15.35 45,757 -0.20(-1.29%)
Nov 06, 2013 15.59 15.75 15.44 15.55 22,323 -0.04(-0.26%)
Nov 05, 2013 15.93 15.93 15.43 15.59 0 -0.19(-1.20%)
Nov 04, 2013 15.19 15.87 15.09 15.78 32,481 +0.54(+3.54%)
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.