Nicholas Fincl Inc (NQ: NICK )

9.230 -0.230 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 10.05 10.25 9.920 10.24 13,956 +0.10(+1.00%)
Dec 30, 2010 10.00 10.14 10.00 10.14 2,482 +0.14(+1.39%)
Dec 29, 2010 10.17 10.21 10.00 10.00 7,550 -0.22(-2.15%)
Dec 28, 2010 10.18 10.22 10.10 10.22 1,555 +0.04(+0.39%)
Dec 27, 2010 10.22 10.22 10.11 10.18 3,915 +0.00(+0.00%)
Dec 23, 2010 10.30 10.43 10.18 10.18 3,500 -0.12(-1.17%)
Dec 22, 2010 10.10 10.37 9.970 10.30 9,949 +0.20(+1.98%)
Dec 21, 2010 9.900 10.35 9.900 10.10 11,968 -0.10(-0.98%)
Dec 20, 2010 9.810 10.40 9.810 10.20 6,215 -0.11(-1.07%)
Dec 17, 2010 10.48 10.48 10.15 10.31 3,348 +0.07(+0.69%)
Dec 16, 2010 10.24 10.46 10.24 10.24 4,800 -0.23(-2.19%)
Dec 15, 2010 9.990 10.50 9.980 10.47 15,064 +0.52(+5.22%)
Dec 14, 2010 10.01 10.01 9.890 9.950 1,870 -0.06(-0.60%)
Dec 13, 2010 10.06 10.15 9.860 10.01 11,250 -0.07(-0.71%)
Dec 10, 2010 10.00 10.15 9.810 10.08 9,080 +0.27(+2.77%)
Dec 09, 2010 9.840 9.860 9.810 9.810 1,560 +0.01(+0.10%)
Dec 08, 2010 10.13 10.15 9.800 9.800 10,195 -0.18(-1.80%)
Dec 07, 2010 9.900 10.08 9.800 9.980 6,467 -0.15(-1.48%)
Dec 06, 2010 9.800 10.13 9.800 10.13 22,995 +0.31(+3.16%)
Dec 03, 2010 9.990 9.990 9.800 9.820 5,152 -0.13(-1.31%)
Dec 02, 2010 10.01 10.01 9.950 9.950 1,059 +0.10(+1.02%)
Dec 01, 2010 9.660 10.01 9.650 9.850 2,546 -0.14(-1.40%)
Nov 30, 2010 10.13 10.13 9.800 9.990 4,840 -0.14(-1.38%)
Nov 29, 2010 10.00 10.23 9.900 10.13 6,165 +0.13(+1.30%)
Nov 26, 2010 10.00 10.00 9.997 10.000 600 -0.00(-0.00%)
Nov 24, 2010 10.00 10.00 10.00 10.00 300 +0.00(+0.00%)
Nov 23, 2010 9.850 10.00 9.850 10.00 3,574 +0.09(+0.92%)
Nov 22, 2010 9.850 9.990 9.602 9.908 3,039 -0.08(-0.81%)
Nov 19, 2010 9.980 10.25 9.920 9.989 8,365 -0.17(-1.68%)
Nov 18, 2010 10.00 10.35 9.900 10.16 6,265 +0.16(+1.60%)
Nov 17, 2010 9.990 10.00 9.990 10.00 2,165 +0.00(+0.00%)
Nov 15, 2010 10.00 10.00 10.00 10.00 0 -0.00(-0.01%)
Nov 12, 2010 10.10 10.10 9.810 10.00 10,888 -0.21(-2.05%)
Nov 11, 2010 10.35 10.35 10.13 10.21 7,160 -0.22(-2.11%)
Nov 10, 2010 10.43 10.55 10.37 10.43 6,050 +0.02(+0.19%)
Nov 09, 2010 10.43 10.59 10.38 10.41 5,148 +0.02(+0.19%)
Nov 08, 2010 10.59 10.59 10.31 10.39 10,655 +0.04(+0.39%)
Nov 05, 2010 10.36 10.39 10.35 10.35 1,950 +0.01(+0.10%)
Nov 04, 2010 10.50 10.60 10.14 10.34 28,315 -0.10(-0.96%)
Nov 03, 2010 10.45 10.50 10.38 10.44 6,600 +0.15(+1.46%)
Nov 02, 2010 10.46 10.50 10.29 10.29 41,447 -0.16(-1.53%)
Nov 01, 2010 10.28 10.49 10.21 10.45 33,085 +0.00(+0.00%)
Oct 29, 2010 10.47 10.48 10.24 10.45 15,669 +0.05(+0.48%)
Oct 28, 2010 10.04 10.49 9.900 10.40 33,075 +0.40(+4.00%)
Oct 27, 2010 9.990 10.00 9.915 10.00 11,370 +0.04(+0.40%)
Oct 25, 2010 10.14 10.14 9.620 9.960 7,181 -0.03(-0.30%)
Oct 22, 2010 10.04 10.04 9.750 9.990 1,885 -0.05(-0.50%)
Oct 21, 2010 9.990 10.10 9.820 10.04 14,975 +0.05(+0.50%)
Oct 20, 2010 9.930 9.990 9.610 9.990 6,650 +0.10(+1.01%)
Oct 19, 2010 9.510 9.890 9.300 9.890 8,155 +0.36(+3.75%)
Oct 18, 2010 9.490 9.650 9.210 9.532 11,120 +0.11(+1.19%)
Oct 15, 2010 9.190 9.500 9.190 9.420 3,300 -0.09(-0.95%)
Oct 14, 2010 9.500 9.750 9.360 9.510 4,091 +0.24(+2.59%)
Oct 13, 2010 9.300 9.300 9.160 9.270 2,700 -0.02(-0.22%)
Oct 12, 2010 9.160 9.290 9.160 9.290 1,218 +0.12(+1.31%)
Oct 11, 2010 8.540 9.290 8.540 9.170 6,432 -0.03(-0.33%)
Oct 08, 2010 9.100 9.200 8.950 9.200 24,188 +0.03(+0.33%)
Oct 07, 2010 9.090 9.220 9.050 9.170 8,327 -0.08(-0.86%)
Oct 06, 2010 9.160 9.250 9.100 9.250 3,632 +0.06(+0.65%)
Oct 05, 2010 9.260 9.280 9.070 9.190 6,342 -0.05(-0.54%)
Oct 04, 2010 9.320 9.600 9.010 9.240 13,526 -0.06(-0.65%)
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.