Nicholas Fincl Inc (NQ: NICK )

11.77 USD -0.23 (-1.92%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 12.85 12.85 12.43 12.82 18,423 -0.06(-0.47%)
Dec 29, 2011 12.49 12.92 12.37 12.88 11,921 +0.39(+3.12%)
Dec 28, 2011 12.91 12.91 12.39 12.49 7,471 -0.42(-3.25%)
Dec 27, 2011 12.79 12.92 12.55 12.91 22,843 +0.08(+0.62%)
Dec 23, 2011 12.76 12.89 12.59 12.83 10,678 +0.08(+0.63%)
Dec 21, 2011 12.49 12.85 11.84 12.75 11,726 -0.15(-1.16%)
Dec 20, 2011 12.13 12.90 12.13 12.90 29,849 +0.94(+7.86%)
Dec 19, 2011 12.03 12.05 11.90 11.96 76,265 -0.04(-0.33%)
Dec 16, 2011 11.95 12.00 11.30 12.00 59,890 +0.06(+0.50%)
Dec 15, 2011 11.95 11.95 11.85 11.94 21,945 -0.01(-0.08%)
Dec 14, 2011 11.85 11.95 11.85 11.95 24,830 +0.10(+0.84%)
Dec 13, 2011 11.88 11.95 11.85 11.85 8,652 -0.01(-0.08%)
Dec 12, 2011 11.73 11.93 11.73 11.86 20,214 -0.07(-0.59%)
Dec 09, 2011 11.73 11.99 11.40 11.93 28,822 +0.08(+0.68%)
Dec 08, 2011 11.80 11.90 11.80 11.85 15,809 -0.05(-0.42%)
Dec 07, 2011 11.81 11.98 11.68 11.90 16,810 +0.03(+0.25%)
Dec 06, 2011 11.92 11.99 11.85 11.87 12,774 -0.10(-0.84%)
Dec 05, 2011 12.00 12.00 11.64 11.97 25,576 +0.13(+1.10%)
Dec 02, 2011 11.35 11.85 11.31 11.84 28,735 +0.63(+5.62%)
Dec 01, 2011 11.01 11.55 11.01 11.21 28,972 +0.13(+1.17%)
Nov 30, 2011 10.86 11.12 10.68 11.08 60,069 +0.52(+4.92%)
Nov 29, 2011 10.51 10.70 10.40 10.56 25,549 +0.06(+0.57%)
Nov 28, 2011 10.97 10.97 10.38 10.50 44,858 +0.49(+4.90%)
Nov 25, 2011 10.61 10.74 10.01 10.01 8,792 -0.62(-5.83%)
Nov 23, 2011 11.05 11.23 10.63 10.63 22,201 -0.42(-3.80%)
Nov 22, 2011 11.11 11.25 11.02 11.05 5,026 -0.09(-0.81%)
Nov 21, 2011 11.14 11.40 11.00 11.14 16,108 -0.10(-0.89%)
Nov 18, 2011 11.37 11.48 11.24 11.24 11,416 -0.15(-1.32%)
Nov 17, 2011 11.46 11.50 11.29 11.39 26,214 +0.05(+0.44%)
Nov 16, 2011 11.57 11.75 11.34 11.34 9,969 -0.34(-2.91%)
Nov 15, 2011 11.24 11.75 11.18 11.68 11,468 +0.37(+3.27%)
Nov 14, 2011 11.45 11.60 11.22 11.31 27,739 -0.08(-0.70%)
Nov 11, 2011 11.40 11.43 11.25 11.39 18,460 +0.08(+0.71%)
Nov 10, 2011 11.40 11.40 11.21 11.31 14,795 +0.09(+0.80%)
Nov 09, 2011 11.35 11.55 11.00 11.22 30,498 -0.31(-2.69%)
Nov 08, 2011 11.51 11.72 11.42 11.53 13,107 +0.04(+0.35%)
Nov 07, 2011 11.50 11.58 11.42 11.49 122,833 -0.15(-1.29%)
Nov 04, 2011 11.56 11.65 11.46 11.64 5,775 -0.05(-0.43%)
Nov 03, 2011 11.48 11.72 11.35 11.69 25,616 +0.33(+2.90%)
Nov 02, 2011 11.24 11.49 11.14 11.36 36,317 +0.28(+2.53%)
Nov 01, 2011 11.15 11.33 10.76 11.08 23,041 -0.28(-2.46%)
Oct 31, 2011 11.19 11.53 11.11 11.36 22,772 +0.07(+0.62%)
Oct 28, 2011 11.75 11.75 10.85 11.29 38,175 -0.31(-2.67%)
Oct 27, 2011 10.64 11.60 10.64 11.60 91,435 +1.07(+10.16%)
Oct 26, 2011 10.16 10.54 9.970 10.53 12,019 +0.52(+5.19%)
Oct 25, 2011 10.29 10.29 9.930 10.01 12,979 -0.49(-4.67%)
Oct 24, 2011 10.30 10.57 10.21 10.50 20,257 +0.24(+2.34%)
Oct 21, 2011 10.35 10.35 10.12 10.26 62,703 +0.19(+1.89%)
Oct 20, 2011 10.40 10.40 10.02 10.07 25,970 -0.04(-0.40%)
Oct 19, 2011 10.17 10.17 10.10 10.11 14,863 +0.02(+0.20%)
Oct 18, 2011 9.760 10.29 9.760 10.09 28,308 +0.35(+3.59%)
Oct 17, 2011 10.00 10.08 9.700 9.740 29,988 -0.43(-4.23%)
Oct 14, 2011 10.19 10.27 10.10 10.17 17,749 +0.03(+0.30%)
Oct 13, 2011 10.25 10.25 10.07 10.14 7,351 -0.08(-0.78%)
Oct 12, 2011 10.02 10.40 10.00 10.22 32,217 +0.27(+2.71%)
Oct 11, 2011 10.17 10.17 9.860 9.950 16,328 -0.35(-3.40%)
Oct 10, 2011 9.980 10.36 9.910 10.30 33,623 +0.32(+3.21%)
Oct 07, 2011 10.12 10.18 9.830 9.980 16,696 -0.27(-2.63%)
Oct 06, 2011 10.29 10.29 10.23 10.25 30,978 +0.00(+0.00%)
Oct 05, 2011 10.55 10.55 10.08 10.25 20,372 -0.49(-4.56%)
Oct 04, 2011 9.300 10.74 9.120 10.74 36,877 +1.40(+14.99%)
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.