Nicholas Fincl Inc (NQ: NICK )

5.720 +0.030 (+0.53%)
Streaming Delayed Price Updated: 12:37 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.670 9.840 9.520 9.620 8,809 -0.09(-0.93%)
Oct 28, 2016 9.690 10.00 9.690 9.710 2,085 -0.01(-0.10%)
Oct 27, 2016 9.693 9.720 9.630 9.720 14,848 +0.13(+1.36%)
Oct 26, 2016 9.690 9.754 9.386 9.590 38,069 +0.03(+0.31%)
Oct 25, 2016 9.756 9.800 9.560 9.560 38,784 -0.30(-3.04%)
Oct 24, 2016 10.00 10.00 9.820 9.860 3,915 -0.06(-0.60%)
Oct 21, 2016 9.965 10.05 9.920 9.920 5,754 -0.09(-0.90%)
Oct 20, 2016 10.11 10.11 9.920 10.01 49,583 -0.15(-1.48%)
Oct 19, 2016 10.15 10.20 10.15 10.16 2,638 +0.02(+0.20%)
Oct 18, 2016 10.00 10.21 9.990 10.14 5,316 +0.10(+1.00%)
Oct 17, 2016 10.24 10.24 10.03 10.04 4,237 -0.08(-0.78%)
Oct 14, 2016 10.07 10.15 10.05 10.12 4,652 +0.08(+0.79%)
Oct 13, 2016 10.21 10.21 10.04 10.04 976 -0.01(-0.10%)
Oct 12, 2016 10.23 10.23 10.04 10.05 1,778 +0.00(+0.00%)
Oct 11, 2016 10.13 10.20 10.02 10.05 5,321 +0.05(+0.50%)
Oct 10, 2016 10.07 10.07 10.00 10.00 8,161 -0.07(-0.70%)
Oct 07, 2016 10.10 10.15 10.07 10.07 2,397 -0.06(-0.59%)
Oct 06, 2016 10.12 10.13 10.12 10.13 630 +0.03(+0.30%)
Oct 05, 2016 10.17 10.22 10.10 10.10 7,590 -0.05(-0.49%)
Oct 04, 2016 10.16 10.19 10.11 10.15 4,023 +0.05(+0.50%)
Oct 03, 2016 10.24 10.24 10.10 10.10 17,383 -0.13(-1.27%)
Sep 30, 2016 10.24 10.24 10.12 10.23 964 +0.11(+1.09%)
Sep 29, 2016 10.18 10.18 10.12 10.12 1,575 -0.04(-0.39%)
Sep 28, 2016 10.13 10.21 10.11 10.16 4,485 -0.01(-0.10%)
Sep 27, 2016 10.10 10.30 10.10 10.17 1,791 +0.09(+0.89%)
Sep 26, 2016 10.28 10.28 10.01 10.08 8,841 -0.32(-3.08%)
Sep 23, 2016 10.46 10.46 10.40 10.40 478 +0.03(+0.29%)
Sep 22, 2016 10.49 10.49 10.36 10.37 5,012 -0.05(-0.48%)
Sep 21, 2016 10.48 10.48 10.42 10.42 1,110 +0.09(+0.87%)
Sep 20, 2016 10.63 10.63 10.27 10.33 6,093 +0.01(+0.10%)
Sep 19, 2016 10.36 10.36 10.25 10.32 7,362 -0.05(-0.48%)
Sep 16, 2016 10.25 10.48 10.25 10.37 11,787 +0.17(+1.67%)
Sep 15, 2016 10.34 10.34 10.20 10.20 2,392 -0.05(-0.49%)
Sep 14, 2016 10.43 10.43 10.24 10.25 10,305 -0.15(-1.44%)
Sep 13, 2016 10.65 10.65 10.40 10.40 3,222 -0.20(-1.89%)
Sep 12, 2016 10.53 10.66 10.45 10.60 5,785 +0.10(+0.95%)
Sep 09, 2016 10.60 10.74 10.50 10.50 4,428 -0.09(-0.85%)
Sep 08, 2016 10.56 10.70 10.56 10.59 2,267 +0.00(+0.00%)
Sep 07, 2016 10.47 10.75 10.45 10.59 9,724 +0.11(+1.05%)
Sep 06, 2016 10.61 10.69 10.48 10.48 9,214 -0.09(-0.85%)
Sep 02, 2016 10.64 10.57 10.57 10.57 2,200 -0.03(-0.28%)
Sep 01, 2016 10.64 10.64 10.45 10.60 7,590 -0.02(-0.19%)
Aug 31, 2016 10.62 10.63 10.56 10.62 3,673 +0.02(+0.19%)
Aug 30, 2016 10.60 10.63 10.60 10.60 5,737 +0.01(+0.09%)
Aug 29, 2016 10.58 10.60 10.57 10.59 3,476 +0.03(+0.24%)
Aug 26, 2016 10.64 10.64 10.56 10.56 4,439 +0.04(+0.43%)
Aug 25, 2016 10.65 10.69 10.52 10.52 11,675 -0.03(-0.28%)
Aug 24, 2016 10.55 10.71 10.55 10.55 2,819 +0.01(+0.09%)
Aug 23, 2016 10.55 10.55 10.52 10.54 10,939 -0.01(-0.09%)
Aug 19, 2016 10.56 10.55 10.55 10.55 39 -0.01(-0.12%)
Aug 18, 2016 10.52 10.60 10.52 10.56 6,219 +0.04(+0.40%)
Aug 17, 2016 10.56 10.64 10.51 10.52 1,909 -0.04(-0.38%)
Aug 16, 2016 10.64 10.73 10.52 10.56 2,807 -0.22(-2.04%)
Aug 15, 2016 10.42 10.92 10.39 10.78 14,307 +0.26(+2.47%)
Aug 12, 2016 10.58 10.59 10.50 10.52 7,590 -0.12(-1.17%)
Aug 11, 2016 10.64 10.64 10.64 10.64 351 +0.08(+0.80%)
Aug 10, 2016 10.73 10.78 10.56 10.56 9,407 -0.24(-2.22%)
Aug 09, 2016 10.61 10.80 10.60 10.80 36,585 +0.21(+1.98%)
Aug 08, 2016 10.61 10.61 10.59 10.59 3,953 -0.03(-0.24%)
Aug 05, 2016 10.71 10.71 10.58 10.62 8,017 -0.07(-0.70%)
Aug 04, 2016 10.69 10.71 10.68 10.69 2,139 +0.04(+0.38%)
Aug 03, 2016 10.70 10.73 10.60 10.65 5,731 -0.11(-1.03%)
Aug 02, 2016 10.77 10.77 10.66 10.76 696 +0.01(+0.09%)
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.