Nicholas Fincl Inc (NQ: NICK )

12.09 USD +0.09 (+0.71%)
Streaming Delayed Price Updated: 10:00 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.800 9.950 9.799 9.880 7,721 -0.04(-0.40%)
Nov 29, 2016 10.13 10.23 9.810 9.920 14,734 -0.21(-2.07%)
Nov 28, 2016 10.30 10.30 10.13 10.13 4,688 -0.25(-2.41%)
Nov 25, 2016 10.44 10.44 10.36 10.38 1,746 +0.00(+0.00%)
Nov 23, 2016 10.38 10.38 10.38 0 +0.08(+0.78%)
Nov 22, 2016 10.01 10.50 10.01 10.30 40,412 +0.10(+0.98%)
Nov 21, 2016 9.846 10.23 9.835 10.20 44,504 +0.35(+3.55%)
Nov 18, 2016 9.840 9.960 9.840 9.850 9,318 -0.05(-0.51%)
Nov 17, 2016 9.880 9.920 9.860 9.900 3,607 +0.02(+0.20%)
Nov 16, 2016 9.750 9.990 9.622 9.880 25,922 +0.18(+1.86%)
Nov 15, 2016 9.480 9.790 9.480 9.700 13,303 +0.13(+1.36%)
Nov 14, 2016 9.196 9.630 9.110 9.570 17,607 +0.13(+1.38%)
Nov 11, 2016 9.220 9.500 9.220 9.440 16,673 +0.13(+1.40%)
Nov 10, 2016 8.740 9.450 8.730 9.310 33,179 +0.60(+6.89%)
Nov 09, 2016 8.700 8.870 8.580 8.710 26,310 +0.01(+0.11%)
Nov 08, 2016 8.880 8.880 8.560 8.700 65,092 -0.19(-2.14%)
Nov 07, 2016 9.000 9.000 8.880 8.890 4,887 -0.03(-0.34%)
Nov 04, 2016 8.986 9.015 8.910 8.920 15,193 +0.00(+0.00%)
Nov 03, 2016 9.000 9.000 8.880 8.920 23,377 -0.05(-0.60%)
Nov 02, 2016 9.590 9.620 8.709 8.974 19,656 -0.66(-6.81%)
Nov 01, 2016 9.600 9.660 9.600 9.630 4,748 +0.01(+0.10%)
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%)
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.