Nicholas Fincl Inc (NQ: NICK )

12.05 USD -0.21 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.89 12.89 12.62 12.75 21,445 -0.10(-0.78%)
Nov 29, 2012 12.55 12.85 12.55 12.85 24,897 +0.35(+2.80%)
Nov 28, 2012 12.31 12.50 12.31 12.50 3,925 -0.02(-0.16%)
Nov 27, 2012 12.52 12.52 12.38 12.52 10,407 -0.03(-0.24%)
Nov 26, 2012 12.24 12.60 12.08 12.55 17,354 +0.31(+2.53%)
Nov 23, 2012 12.15 12.30 12.15 12.24 11,534 +0.15(+1.24%)
Nov 21, 2012 11.87 12.10 11.75 12.09 19,783 +0.25(+2.11%)
Nov 20, 2012 11.92 11.93 11.74 11.84 21,196 -0.14(-1.17%)
Nov 19, 2012 11.83 12.00 11.81 11.98 13,836 +0.21(+1.78%)
Nov 16, 2012 11.77 11.91 11.73 11.77 14,600 -0.08(-0.68%)
Nov 15, 2012 11.92 12.00 11.75 11.85 14,812 -0.03(-0.25%)
Nov 14, 2012 11.85 12.05 11.75 11.88 14,061 -0.20(-1.66%)
Nov 13, 2012 11.98 12.10 11.78 12.08 18,282 +0.05(+0.42%)
Nov 12, 2012 11.97 12.18 11.97 12.03 11,784 +0.15(+1.26%)
Nov 09, 2012 11.80 12.07 11.80 11.88 11,142 +0.08(+0.68%)
Nov 08, 2012 11.87 12.04 11.80 11.80 9,861 -0.05(-0.42%)
Nov 07, 2012 12.08 12.08 11.75 11.85 38,292 -0.38(-3.11%)
Nov 06, 2012 12.32 12.32 12.06 12.23 17,834 +0.08(+0.66%)
Nov 05, 2012 12.01 12.20 11.94 12.15 41,493 +0.14(+1.17%)
Nov 02, 2012 12.74 12.90 11.78 12.01 43,068 -0.73(-5.73%)
Nov 01, 2012 12.96 13.01 12.70 12.74 29,891 -0.27(-2.08%)
Oct 31, 2012 13.24 13.24 12.81 13.01 34,165 -0.23(-1.74%)
Oct 26, 2012 13.38 13.24 13.24 13.24 2,600 -0.25(-1.85%)
Oct 25, 2012 13.40 13.49 13.16 13.49 5,088 +0.23(+1.73%)
Oct 24, 2012 12.97 13.46 12.97 13.26 12,273 +0.15(+1.14%)
Oct 23, 2012 13.14 13.22 13.01 13.11 13,364 +0.17(+1.31%)
Oct 19, 2012 13.10 13.16 12.88 12.94 19,708 -0.18(-1.37%)
Oct 18, 2012 13.41 13.59 13.11 13.12 11,083 -0.34(-2.53%)
Oct 17, 2012 13.54 13.59 13.32 13.46 4,076 -0.09(-0.66%)
Oct 16, 2012 13.60 13.73 13.48 13.55 26,465 +0.01(+0.07%)
Oct 15, 2012 13.42 13.55 13.42 13.54 4,111 +0.17(+1.27%)
Oct 12, 2012 13.20 13.44 13.20 13.37 6,350 +0.16(+1.21%)
Oct 11, 2012 13.46 13.46 13.11 13.21 9,538 -0.26(-1.93%)
Oct 10, 2012 13.24 13.47 13.21 13.47 3,004 +0.21(+1.58%)
Oct 09, 2012 13.32 13.45 13.24 13.26 10,831 -0.05(-0.38%)
Oct 08, 2012 13.55 13.55 13.25 13.31 9,257 -0.30(-2.20%)
Oct 05, 2012 13.64 13.79 13.55 13.61 4,290 +0.05(+0.37%)
Oct 04, 2012 13.52 13.60 13.36 13.56 14,684 +0.05(+0.37%)
Oct 03, 2012 13.57 13.57 13.43 13.51 10,795 +0.00(+0.00%)
Oct 02, 2012 13.53 13.55 13.36 13.51 9,205 +0.04(+0.30%)
Oct 01, 2012 13.00 13.52 12.89 13.47 21,004 +0.56(+4.34%)
Sep 28, 2012 13.34 13.39 12.83 12.91 59,440 -0.48(-3.58%)
Sep 27, 2012 13.47 13.57 13.33 13.39 17,690 -0.08(-0.59%)
Sep 26, 2012 13.38 13.50 13.26 13.47 8,250 +0.09(+0.67%)
Sep 25, 2012 13.74 13.75 13.25 13.38 37,542 -0.32(-2.34%)
Sep 24, 2012 13.59 13.80 13.59 13.70 13,592 +0.11(+0.81%)
Sep 21, 2012 13.80 13.80 13.53 13.59 36,720 -0.08(-0.59%)
Sep 20, 2012 13.60 13.70 13.55 13.67 6,892 +0.04(+0.29%)
Sep 19, 2012 13.72 13.73 13.46 13.63 19,596 -0.08(-0.58%)
Sep 18, 2012 13.69 13.75 13.63 13.71 14,043 +0.02(+0.15%)
Sep 17, 2012 13.64 13.75 13.62 13.69 13,886 +0.04(+0.29%)
Sep 14, 2012 13.65 13.85 13.60 13.65 23,052 +0.00(+0.00%)
Sep 13, 2012 13.62 13.84 13.42 13.65 34,769 -0.06(-0.44%)
Sep 12, 2012 13.63 13.75 13.55 13.71 12,820 +0.07(+0.51%)
Sep 11, 2012 13.71 13.87 13.53 13.64 38,854 -0.11(-0.80%)
Sep 10, 2012 13.55 13.96 13.55 13.75 32,297 -0.01(-0.07%)
Sep 07, 2012 14.09 14.20 13.56 13.76 37,511 -0.23(-1.64%)
Sep 06, 2012 13.96 14.30 13.88 13.99 41,201 +0.08(+0.58%)
Sep 05, 2012 13.91 14.02 13.53 13.91 26,722 +0.08(+0.58%)
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.