Nicholas Fincl Inc (NQ: NICK )

9.470 +0.430 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.97 10.61 10.75 19,702 -0.21(-1.92%)
Jan 28, 2022 11.33 11.54 10.68 10.96 11,098 +0.01(+0.09%)
Jan 27, 2022 10.95 11.31 10.67 10.95 11,100 -0.05(-0.45%)
Jan 26, 2022 10.89 11.00 10.89 11.00 1,427 -0.05(-0.45%)
Jan 25, 2022 10.90 11.06 10.90 11.05 1,656 -0.11(-0.99%)
Jan 24, 2022 10.86 11.26 10.86 11.16 3,294 -0.00(-0.04%)
Jan 21, 2022 11.68 11.68 10.85 11.16 63,171 -0.35(-3.00%)
Jan 20, 2022 11.43 11.57 11.43 11.51 1,742 -0.15(-1.29%)
Jan 19, 2022 11.53 11.66 11.50 11.66 2,558 -0.06(-0.51%)
Jan 18, 2022 11.58 11.72 11.58 11.72 2,941 +0.00(+0.01%)
Jan 14, 2022 11.72 0 +0.12(+1.03%)
Jan 13, 2022 11.43 11.75 11.43 11.60 5,572 +0.05(+0.43%)
Jan 12, 2022 11.69 11.74 11.55 11.55 6,364 -0.12(-1.03%)
Jan 11, 2022 11.28 11.67 11.28 11.67 2,190 +0.10(+0.86%)
Jan 10, 2022 11.75 11.75 11.57 11.57 7,482 -0.12(-1.03%)
Jan 07, 2022 11.77 11.77 11.65 11.69 2,542 +0.07(+0.60%)
Jan 06, 2022 11.93 11.93 11.62 11.62 1,597 -0.13(-1.11%)
Jan 05, 2022 11.77 11.80 11.65 11.75 7,243 +0.24(+2.09%)
Jan 04, 2022 11.50 11.53 11.50 11.51 4,244 +0.01(+0.09%)
Jan 03, 2022 11.47 11.51 11.45 11.50 5,182 -0.29(-2.46%)
Dec 31, 2021 11.52 11.79 11.38 11.79 5,632 +0.40(+3.56%)
Dec 30, 2021 11.40 11.51 11.35 11.38 3,051 +0.05(+0.49%)
Dec 29, 2021 11.32 11.33 11.32 11.33 1,867 -0.04(-0.35%)
Dec 27, 2021 11.37 11.37 11.37 370 +0.02(+0.18%)
Dec 23, 2021 11.50 11.50 11.35 11.35 2,252 +0.01(+0.09%)
Dec 22, 2021 11.18 11.91 11.18 11.34 3,182 -0.53(-4.47%)
Dec 21, 2021 11.16 11.87 11.16 11.87 3,527 +0.57(+5.04%)
Dec 20, 2021 11.40 11.40 11.18 11.30 1,635 -0.48(-4.07%)
Dec 17, 2021 11.56 11.78 11.03 11.78 8,331 +0.25(+2.17%)
Dec 16, 2021 11.17 11.53 10.99 11.53 3,924 +0.36(+3.22%)
Dec 15, 2021 11.47 11.47 11.16 11.17 3,030 -0.44(-3.79%)
Dec 14, 2021 11.00 11.61 10.95 11.61 1,261 +0.24(+2.11%)
Dec 13, 2021 11.63 11.63 11.36 11.37 4,732 -0.32(-2.70%)
Dec 10, 2021 12.01 12.01 11.61 11.69 1,784 +0.03(+0.21%)
Dec 09, 2021 11.65 11.66 11.65 11.66 1,608 -0.10(-0.85%)
Dec 08, 2021 11.95 11.95 11.76 11.76 1,187 -0.28(-2.34%)
Dec 07, 2021 12.03 12.04 12.03 12.04 971 +0.24(+2.04%)
Dec 06, 2021 11.88 11.88 11.63 11.80 2,744 -0.07(-0.59%)
Dec 03, 2021 11.88 11.88 11.64 11.87 2,725 -0.01(-0.08%)
Dec 02, 2021 11.80 11.88 11.80 11.88 4,280 +0.08(+0.68%)
Dec 01, 2021 11.88 11.88 11.61 11.80 7,431 -0.08(-0.67%)
Nov 30, 2021 12.09 12.09 11.85 11.88 5,349 -0.12(-1.00%)
Nov 29, 2021 12.00 12.30 12.00 12.00 3,603 -0.02(-0.17%)
Nov 26, 2021 12.06 12.22 12.00 12.02 1,775 -0.16(-1.31%)
Nov 24, 2021 12.05 12.18 12.03 12.18 484 +0.16(+1.33%)
Nov 23, 2021 12.02 12.03 12.02 12.02 968 +0.02(+0.17%)
Nov 22, 2021 12.20 12.28 12.00 12.00 1,015 -0.10(-0.83%)
Nov 19, 2021 12.05 12.20 12.05 12.10 7,512 +0.34(+2.89%)
Nov 18, 2021 11.95 11.69 11.69 11.76 3,270 -0.16(-1.34%)
Nov 17, 2021 12.00 12.09 11.79 11.92 7,972 -0.08(-0.67%)
Nov 16, 2021 12.05 12.11 12.00 12.00 5,123 -0.01(-0.08%)
Nov 15, 2021 12.25 12.26 11.92 12.01 8,472 -0.18(-1.48%)
Nov 12, 2021 12.02 12.40 11.88 12.19 2,316 +0.04(+0.33%)
Nov 11, 2021 12.00 12.50 12.00 12.15 16,101 +0.05(+0.41%)
Nov 10, 2021 12.00 12.10 10,549 +0.10(+0.83%)
Nov 08, 2021 12.00 12.00 12.00 362 +0.14(+1.18%)
Nov 05, 2021 11.86 11.86 11.86 11.86 517 -0.14(-1.17%)
Nov 04, 2021 11.98 12.00 11.81 12.00 11,252 +0.15(+1.27%)
Nov 03, 2021 11.82 11.85 11.76 11.85 801 -0.09(-0.75%)
Nov 02, 2021 11.99 11.99 11.75 11.94 1,042 +0.10(+0.84%)
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.