Nicholas Fincl Inc (NQ: NICK )

12.02 USD -0.16 (-1.31%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.500 8.500 8.450 8.500 24,500 -0.18(-2.07%)
Jan 30, 2020 8.680 8.680 8.680 8.680 499 +0.08(+0.93%)
Jan 29, 2020 8.380 8.620 8.380 8.600 1,397 +0.29(+3.49%)
Jan 28, 2020 7.820 8.310 7.820 8.310 457 -0.30(-3.48%)
Jan 27, 2020 8.750 8.880 8.610 8.610 1,872 -0.15(-1.71%)
Jan 24, 2020 8.760 8.760 8.760 2 +0.00(+0.00%)
Jan 23, 2020 8.760 8.760 8.760 8.760 414 -0.22(-2.45%)
Jan 22, 2020 8.510 9.020 8.510 8.980 10,793 +0.54(+6.40%)
Jan 21, 2020 8.420 8.510 8.420 8.440 7,999 +0.03(+0.36%)
Jan 17, 2020 8.450 8.460 8.400 8.410 20,800 +0.01(+0.12%)
Jan 16, 2020 8.420 8.500 8.400 8.400 2,104 +0.16(+1.94%)
Jan 15, 2020 8.440 8.440 8.240 8.240 1,707 +0.03(+0.37%)
Jan 14, 2020 8.210 8.210 8.210 8.210 573 -0.09(-1.08%)
Jan 13, 2020 8.300 8.300 8.300 8.300 687 +0.09(+1.10%)
Jan 10, 2020 8.200 8.220 8.120 8.210 2,700 -0.10(-1.20%)
Jan 09, 2020 8.300 8.310 8.120 8.310 28,513 -0.22(-2.62%)
Jan 08, 2020 8.260 8.534 8.260 8.534 7,149 -0.01(-0.09%)
Jan 07, 2020 8.542 8.542 8.542 8.542 575 +0.13(+1.56%)
Jan 06, 2020 8.400 8.410 8.400 8.410 2,370 +0.15(+1.82%)
Jan 03, 2020 8.260 8.260 8.260 8.260 500 -0.20(-2.36%)
Jan 02, 2020 8.430 8.482 8.390 8.460 4,411 +0.22(+2.67%)
Dec 31, 2019 8.390 8.530 8.240 8.240 11,600 -0.15(-1.79%)
Dec 30, 2019 8.500 8.790 8.390 8.390 24,432 -0.16(-1.87%)
Dec 27, 2019 8.800 8.820 8.550 8.550 27,100 -0.29(-3.23%)
Dec 26, 2019 8.835 8.835 8.835 8.835 5,544 -0.11(-1.28%)
Dec 24, 2019 8.950 8.950 8.950 7 +0.00(+0.00%)
Dec 23, 2019 9.000 9.000 8.950 8.950 1,261 -0.08(-0.89%)
Dec 20, 2019 8.990 9.030 8.980 9.030 21,200 +0.02(+0.22%)
Dec 19, 2019 9.040 9.040 9.010 9.010 1,998 -0.03(-0.33%)
Dec 18, 2019 9.040 9.040 9.040 9.040 888 -0.05(-0.55%)
Dec 17, 2019 9.000 9.090 9.000 9.090 5,093 +0.00(+0.00%)
Dec 16, 2019 8.935 9.090 8.935 9.090 2,575 +0.00(+0.00%)
Dec 13, 2019 9.000 9.090 9.000 9.090 2,200 +0.09(+1.00%)
Dec 12, 2019 9.000 9.000 9.000 9.000 1,898 +0.00(+0.00%)
Dec 11, 2019 9.040 9.089 8.860 9.000 2,836 +0.33(+3.81%)
Dec 10, 2019 8.900 9.080 8.670 8.670 1,276 -0.18(-2.03%)
Dec 09, 2019 9.140 9.140 8.850 8.850 511 -0.15(-1.67%)
Dec 06, 2019 9.010 9.170 8.900 9.000 1,900 +0.17(+1.93%)
Dec 05, 2019 8.830 8.830 8.830 8.830 125 -0.17(-1.89%)
Dec 04, 2019 9.065 9.065 9.000 9.000 1,716 -0.04(-0.50%)
Dec 03, 2019 8.850 9.095 8.850 9.045 1,117 -0.01(-0.15%)
Dec 02, 2019 9.000 9.059 9.000 9.059 3,304 +0.13(+1.44%)
Nov 29, 2019 8.930 8.930 8.930 8.930 300 -0.12(-1.33%)
Nov 27, 2019 9.050 9.050 9.050 9.050 600 +0.05(+0.56%)
Nov 26, 2019 8.710 9.025 8.660 9.000 10,487 +0.17(+1.93%)
Nov 25, 2019 8.950 9.000 8.830 8.830 3,550 -0.32(-3.50%)
Nov 22, 2019 9.190 9.340 9.150 9.150 900 -0.03(-0.37%)
Nov 21, 2019 9.230 9.230 9.184 9.184 266 -0.08(-0.82%)
Nov 20, 2019 9.200 9.600 9.200 9.260 5,374 -0.34(-3.54%)
Nov 19, 2019 9.440 9.600 9.300 9.600 3,563 +0.15(+1.59%)
Nov 15, 2019 9.450 9.450 9.450 0 +0.18(+1.94%)
Nov 14, 2019 9.200 9.285 9.200 9.270 5,373 +0.21(+2.32%)
Nov 13, 2019 8.660 9.110 8.659 9.060 35,643 +0.40(+4.59%)
Nov 12, 2019 8.662 8.662 8.662 8.662 1,419 -0.17(-1.90%)
Nov 11, 2019 8.830 8.830 8.830 1 +0.00(+0.00%)
Nov 08, 2019 8.510 8.830 8.510 8.830 3,200 +0.27(+3.15%)
Nov 07, 2019 8.970 8.970 8.560 8.560 4,162 -0.03(-0.35%)
Nov 06, 2019 8.590 8.590 8.590 8.590 429 -0.08(-0.92%)
Nov 05, 2019 8.670 8.670 8.670 191 +0.00(+0.00%)
Nov 04, 2019 8.540 8.670 8.540 8.670 1,691 +0.07(+0.87%)
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.