Nicholas Fincl Inc (NQ: NICK )

12.07 USD +0.07 (+0.62%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.330 9.375 9.100 9.150 14,146 -0.03(-0.33%)
Jan 30, 2018 9.090 9.213 9.050 9.180 6,892 +0.05(+0.55%)
Jan 29, 2018 9.140 9.380 9.050 9.130 8,739 +0.03(+0.33%)
Jan 26, 2018 8.980 9.100 8.980 9.100 5,522 +0.08(+0.89%)
Jan 25, 2018 9.115 9.115 9.000 9.020 3,498 +0.00(+0.00%)
Jan 24, 2018 8.940 9.245 8.920 9.020 15,831 +0.02(+0.22%)
Jan 23, 2018 8.900 9.070 8.790 9.000 15,805 -0.03(-0.33%)
Jan 22, 2018 9.180 9.180 8.920 9.030 20,479 +0.03(+0.33%)
Jan 19, 2018 8.976 9.200 8.940 9.000 24,814 +0.11(+1.24%)
Jan 18, 2018 8.900 9.070 8.850 8.890 22,029 -0.01(-0.11%)
Jan 17, 2018 8.800 9.248 8.800 8.900 34,406 +0.09(+1.02%)
Jan 16, 2018 8.800 8.830 8.800 8.810 4,306 +0.00(+0.00%)
Jan 12, 2018 8.810 8.810 8.810 0 +0.00(+0.00%)
Jan 11, 2018 8.850 8.854 8.800 8.810 533 -0.08(-0.90%)
Jan 10, 2018 8.801 8.900 8.790 8.890 15,905 +0.09(+1.02%)
Jan 09, 2018 8.880 8.880 8.800 8.800 2,405 -0.03(-0.34%)
Jan 08, 2018 8.720 8.835 8.700 8.830 8,902 +0.03(+0.34%)
Jan 05, 2018 8.860 8.900 8.764 8.800 11,535 +0.29(+3.41%)
Jan 04, 2018 8.820 8.820 8.510 8.510 10,613 -0.33(-3.73%)
Jan 03, 2018 8.900 8.900 8.790 8.840 10,840 +0.04(+0.45%)
Jan 02, 2018 8.850 9.000 8.800 8.800 5,228 +0.00(+0.00%)
Dec 29, 2017 8.800 8.800 8.800 0 -0.10(-1.12%)
Dec 28, 2017 8.587 8.900 8.587 8.900 9,521 -0.07(-0.78%)
Dec 27, 2017 8.790 9.443 8.790 8.970 24,223 +0.39(+4.55%)
Dec 26, 2017 8.800 8.850 8.250 8.580 44,450 -0.27(-3.05%)
Dec 22, 2017 8.585 8.850 8.585 8.850 2,439 +0.03(+0.34%)
Dec 21, 2017 8.430 8.832 8.430 8.820 17,792 -0.07(-0.79%)
Dec 20, 2017 8.790 8.890 8.790 8.890 4,886 +0.18(+2.07%)
Dec 19, 2017 8.690 8.850 8.615 8.710 14,504 -0.08(-0.91%)
Dec 18, 2017 8.800 8.900 8.695 8.790 13,315 +0.25(+2.93%)
Dec 15, 2017 8.681 8.870 8.489 8.540 11,878 -0.15(-1.73%)
Dec 14, 2017 8.190 8.883 8.190 8.690 6,609 +0.28(+3.33%)
Dec 13, 2017 8.080 8.420 8.080 8.410 10,635 +0.36(+4.47%)
Dec 12, 2017 8.180 8.180 7.900 8.050 8,704 +0.00(+0.00%)
Dec 11, 2017 7.960 8.120 7.960 8.050 5,008 +0.09(+1.13%)
Dec 08, 2017 7.910 7.970 7.590 7.960 37,709 +0.05(+0.63%)
Dec 07, 2017 7.870 7.910 7.860 7.910 6,712 +0.04(+0.51%)
Dec 06, 2017 7.860 7.910 7.860 7.870 1,280 -0.08(-1.01%)
Dec 05, 2017 7.830 7.970 7.810 7.950 5,955 +0.07(+0.89%)
Dec 04, 2017 7.950 7.950 7.950 7.880 13,012 -0.06(-0.76%)
Dec 01, 2017 7.869 7.940 7.860 7.940 1,646 +0.13(+1.66%)
Nov 30, 2017 7.790 8.049 7.790 7.810 4,545 -0.07(-0.89%)
Nov 29, 2017 8.020 8.090 7.890 7.880 11,382 -0.14(-1.75%)
Nov 28, 2017 8.150 8.160 8.020 8.020 2,327 +0.00(+0.00%)
Nov 27, 2017 8.260 8.010 8.020 13,443 -0.12(-1.47%)
Nov 24, 2017 8.010 8.140 8.010 8.140 3,274 +0.13(+1.62%)
Nov 22, 2017 8.230 8.533 7.950 8.010 1,010 -0.20(-2.44%)
Nov 21, 2017 8.280 8.395 8.210 8.210 8,133 -0.06(-0.73%)
Nov 20, 2017 8.450 8.450 8.250 8.270 4,023 -0.15(-1.78%)
Nov 17, 2017 8.340 8.490 8.340 8.420 2,667 +0.04(+0.48%)
Nov 16, 2017 8.530 8.530 8.380 8.380 788 -0.17(-1.99%)
Nov 15, 2017 8.750 8.759 8.550 8.550 3,625 -0.25(-2.84%)
Nov 14, 2017 8.900 8.900 8.760 8.800 2,581 -0.05(-0.56%)
Nov 13, 2017 8.790 8.850 8.760 8.850 5,409 +0.06(+0.68%)
Nov 10, 2017 8.789 8.795 8.760 8.790 8,462 -0.03(-0.34%)
Nov 09, 2017 8.840 8.906 8.760 8.820 3,721 -0.09(-1.01%)
Nov 08, 2017 8.920 8.920 8.908 8.910 1,248 -0.04(-0.45%)
Nov 07, 2017 8.950 8.950 8.930 8.950 1,299 +0.04(+0.45%)
Nov 06, 2017 8.890 9.240 8.890 8.910 25,896 +0.02(+0.22%)
Nov 03, 2017 8.900 8.900 8.880 8.890 3,395 -0.01(-0.11%)
Nov 02, 2017 8.840 8.900 8.840 8.900 1,742 +0.06(+0.68%)
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.