Nicholas Fincl Inc (NQ: NICK )

11.02 USD +0.12 (+1.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 12.21 12.41 12.15 12.21 95,127 +0.03(+0.25%)
Oct 30, 2014 12.16 12.20 12.01 12.18 84,251 +0.02(+0.16%)
Oct 29, 2014 12.03 12.20 11.92 12.16 65,478 +0.11(+0.91%)
Oct 28, 2014 11.80 12.07 11.80 12.05 107,488 +0.20(+1.69%)
Oct 27, 2014 11.80 11.83 11.83 11.85 52,518 +0.02(+0.17%)
Oct 24, 2014 11.88 11.96 11.71 11.83 41,831 -0.01(-0.08%)
Oct 23, 2014 11.60 11.88 11.60 11.84 81,802 +0.37(+3.23%)
Oct 22, 2014 11.35 12.10 11.35 11.47 175,977 +0.35(+3.15%)
Oct 21, 2014 11.16 11.22 11.04 11.12 45,937 -0.09(-0.80%)
Oct 20, 2014 11.09 11.25 11.09 11.21 32,635 +0.10(+0.90%)
Oct 17, 2014 11.39 11.39 11.11 11.11 31,926 -0.14(-1.24%)
Oct 16, 2014 10.99 11.25 10.99 11.25 38,690 +0.13(+1.17%)
Oct 15, 2014 11.14 11.24 10.96 11.12 72,906 -0.10(-0.89%)
Oct 14, 2014 11.20 11.25 11.09 11.22 51,961 +0.07(+0.63%)
Oct 13, 2014 10.97 11.22 10.97 11.15 31,810 +0.15(+1.36%)
Oct 10, 2014 11.04 11.06 10.99 11.00 44,783 -0.01(-0.09%)
Oct 09, 2014 11.20 11.20 10.90 11.01 111,863 -0.03(-0.27%)
Oct 08, 2014 10.97 11.18 10.96 11.04 41,309 +0.08(+0.73%)
Oct 07, 2014 11.30 11.30 10.94 10.96 100,653 -0.40(-3.52%)
Oct 06, 2014 11.21 11.38 11.21 11.36 30,426 +0.15(+1.34%)
Oct 03, 2014 11.43 11.44 11.21 11.21 25,180 -0.14(-1.23%)
Oct 02, 2014 11.96 11.96 11.35 11.35 44,652 -0.13(-1.13%)
Oct 01, 2014 11.80 11.80 11.34 11.48 68,407 -0.11(-0.95%)
Sep 30, 2014 11.91 11.91 11.56 11.59 60,675 -0.32(-2.69%)
Sep 29, 2014 11.80 12.01 11.80 11.91 110,965 +0.01(+0.08%)
Sep 26, 2014 11.95 12.00 11.82 11.90 69,699 -0.05(-0.42%)
Sep 25, 2014 12.05 12.08 11.91 11.95 64,435 -0.02(-0.17%)
Sep 24, 2014 12.20 12.32 11.91 11.97 113,028 -0.14(-1.16%)
Sep 23, 2014 12.13 12.23 12.07 12.11 39,221 -0.07(-0.57%)
Sep 22, 2014 12.11 12.44 12.11 12.18 31,909 -0.01(-0.08%)
Sep 19, 2014 12.08 12.19 12.08 12.19 81,303 +0.18(+1.50%)
Sep 18, 2014 12.25 12.25 11.80 12.01 100,909 -0.22(-1.80%)
Sep 17, 2014 12.25 12.32 12.17 12.23 28,947 +0.02(+0.16%)
Sep 16, 2014 12.19 12.34 12.16 12.21 25,370 +0.05(+0.41%)
Sep 15, 2014 12.45 12.50 12.15 12.16 30,478 -0.23(-1.86%)
Sep 12, 2014 12.53 12.53 12.39 12.39 10,823 -0.10(-0.80%)
Sep 11, 2014 12.58 12.64 10.64 12.49 27,275 -0.16(-1.26%)
Sep 10, 2014 12.84 12.84 12.61 12.65 11,176 -0.15(-1.17%)
Sep 09, 2014 12.90 12.90 12.76 12.80 13,230 -0.13(-1.01%)
Sep 08, 2014 12.92 12.93 12.89 12.93 4,697 +0.06(+0.47%)
Sep 05, 2014 12.95 12.98 12.86 12.87 13,690 -0.08(-0.62%)
Sep 04, 2014 13.00 13.01 12.90 12.95 32,796 +0.00(+0.00%)
Sep 03, 2014 13.00 13.00 12.89 12.95 76,172 +0.03(+0.23%)
Sep 02, 2014 12.91 13.01 12.86 12.92 64,916 +0.09(+0.70%)
Aug 29, 2014 12.90 12.83 12.83 12.83 33,600 -0.03(-0.23%)
Aug 28, 2014 12.90 13.00 12.85 12.86 22,441 -0.04(-0.31%)
Aug 27, 2014 12.95 13.00 12.87 12.90 20,657 +0.00(+0.00%)
Aug 26, 2014 13.02 13.05 12.87 12.90 681,873 -0.16(-1.23%)
Aug 25, 2014 13.05 13.06 12.99 13.06 35,717 +0.01(+0.08%)
Aug 22, 2014 13.00 13.00 13.00 13.05 21,271 +0.08(+0.62%)
Aug 21, 2014 13.00 13.00 12.95 12.97 45,286 -0.06(-0.46%)
Aug 20, 2014 13.04 13.10 13.00 13.03 38,870 -0.03(-0.23%)
Aug 19, 2014 13.02 13.11 13.00 13.06 59,090 +0.01(+0.08%)
Aug 18, 2014 13.05 13.05 12.98 13.05 31,220 +0.06(+0.46%)
Aug 15, 2014 13.12 13.12 12.91 12.99 18,950 -0.04(-0.31%)
Aug 14, 2014 13.05 13.05 12.98 13.03 6,799 +0.02(+0.15%)
Aug 13, 2014 13.00 13.06 12.98 13.01 12,222 +0.04(+0.31%)
Aug 12, 2014 13.00 13.01 12.96 12.97 49,195 -0.01(-0.08%)
Aug 11, 2014 13.00 13.00 12.92 12.98 40,844 -0.02(-0.15%)
Aug 08, 2014 12.93 13.05 12.93 13.00 41,002 +0.03(+0.23%)
Aug 07, 2014 12.80 13.04 12.79 12.97 20,480 -0.02(-0.15%)
Aug 06, 2014 12.80 13.05 12.75 12.99 31,118 +0.11(+0.85%)
Aug 05, 2014 12.92 13.04 12.83 12.88 46,268 -0.08(-0.62%)
Aug 04, 2014 12.90 13.05 12.86 12.96 24,322 +0.05(+0.39%)
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.