Nicholas Fincl Inc (NQ: NICK )

5.930 +0.030 (+0.51%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.71 12.26 11.59 12.12 55,590 +0.53(+4.55%)
Dec 28, 2012 11.98 12.11 11.43 11.59 26,880 -0.47(-3.88%)
Dec 27, 2012 12.20 12.20 11.85 12.06 24,780 -0.12(-0.96%)
Dec 26, 2012 12.11 12.20 12.11 12.18 13,802 +0.09(+0.73%)
Dec 24, 2012 12.23 12.25 11.92 12.09 29,002 -0.29(-2.36%)
Dec 21, 2012 12.24 12.41 11.87 12.38 94,997 +0.22(+1.85%)
Dec 20, 2012 12.15 12.25 12.00 12.16 31,849 +0.01(+0.08%)
Dec 19, 2012 12.68 12.68 11.73 12.15 83,194 -2.23(-15.54%)
Dec 18, 2012 14.44 14.44 13.80 14.38 110,768 +0.20(+1.45%)
Dec 17, 2012 13.88 14.26 13.72 14.18 109,705 +0.53(+3.86%)
Dec 14, 2012 13.56 13.71 13.50 13.65 47,297 +0.06(+0.43%)
Dec 13, 2012 13.52 13.71 13.50 13.59 39,680 +0.12(+0.87%)
Dec 12, 2012 13.51 13.80 13.44 13.47 118,947 +0.45(+3.45%)
Dec 11, 2012 12.96 13.16 12.87 13.03 32,092 +0.11(+0.83%)
Dec 10, 2012 12.96 12.96 12.84 12.92 15,311 +0.00(+0.00%)
Dec 07, 2012 12.98 12.98 12.70 12.92 28,594 -0.08(-0.60%)
Dec 06, 2012 12.87 13.00 12.74 13.00 15,081 +0.18(+1.37%)
Dec 05, 2012 12.78 12.90 12.52 12.82 26,337 +0.06(+0.46%)
Dec 04, 2012 12.72 13.03 12.55 12.76 31,803 +0.32(+2.59%)
Nov 30, 2012 12.58 12.58 12.31 12.44 21,978 -0.10(-0.78%)
Nov 29, 2012 12.25 12.54 12.25 12.54 25,516 +0.34(+2.80%)
Nov 28, 2012 12.01 12.20 12.01 12.20 4,022 +0.10(+0.81%)
Nov 27, 2012 12.10 12.10 11.96 12.10 10,769 -0.03(-0.24%)
Nov 26, 2012 11.83 12.18 11.67 12.13 17,958 +0.30(+2.53%)
Nov 23, 2012 11.74 11.89 11.74 11.83 11,935 +0.14(+1.24%)
Nov 21, 2012 11.47 11.69 11.35 11.68 20,471 +0.24(+2.11%)
Nov 20, 2012 11.52 11.53 11.35 11.44 21,933 -0.14(-1.17%)
Nov 19, 2012 11.43 11.60 11.41 11.58 14,317 +0.20(+1.78%)
Nov 16, 2012 11.37 11.51 11.34 11.37 15,108 -0.08(-0.68%)
Nov 15, 2012 11.52 11.60 11.35 11.45 15,327 -0.03(-0.25%)
Nov 14, 2012 11.45 11.64 11.35 11.48 14,550 -0.19(-1.66%)
Nov 13, 2012 11.58 11.69 11.38 11.67 18,918 +0.05(+0.42%)
Nov 12, 2012 11.57 11.77 11.57 11.63 12,194 +0.14(+1.26%)
Nov 09, 2012 11.40 11.66 11.40 11.48 11,529 +0.08(+0.68%)
Nov 08, 2012 11.47 11.63 11.40 11.40 10,204 -0.05(-0.42%)
Nov 07, 2012 11.67 11.67 11.36 11.45 39,625 -0.37(-3.11%)
Nov 06, 2012 11.91 11.91 11.65 11.82 18,454 +0.08(+0.66%)
Nov 05, 2012 11.61 11.79 11.54 11.74 42,937 +0.14(+1.16%)
Nov 02, 2012 12.31 12.47 11.38 11.61 44,567 -0.71(-5.73%)
Nov 01, 2012 12.52 12.57 12.27 12.31 30,931 -0.26(-2.08%)
Oct 31, 2012 12.79 12.79 12.38 12.57 35,354 -0.22(-1.74%)
Oct 26, 2012 12.93 12.79 12.79 12.79 2,690 -0.24(-1.85%)
Oct 25, 2012 12.95 13.04 12.72 13.04 5,265 +0.22(+1.73%)
Oct 24, 2012 12.53 13.01 12.53 12.81 12,700 +0.14(+1.14%)
Oct 23, 2012 12.70 12.78 12.57 12.67 13,829 +0.16(+1.31%)
Oct 19, 2012 12.66 12.72 12.45 12.50 20,394 -0.17(-1.37%)
Oct 18, 2012 12.96 13.13 12.67 12.68 11,468 -0.33(-2.53%)
Oct 17, 2012 13.08 13.13 12.87 13.01 4,217 -0.09(-0.66%)
Oct 16, 2012 13.14 13.27 13.03 13.09 27,386 +0.01(+0.07%)
Oct 15, 2012 12.97 13.09 12.97 13.08 4,254 +0.16(+1.27%)
Oct 12, 2012 12.76 12.99 12.76 12.92 6,571 +0.15(+1.21%)
Oct 11, 2012 13.01 13.01 12.67 12.77 9,870 -0.25(-1.93%)
Oct 10, 2012 12.79 13.02 12.77 13.02 3,108 +0.20(+1.58%)
Oct 09, 2012 12.87 13.00 12.79 12.81 11,208 -0.05(-0.38%)
Oct 08, 2012 13.09 13.09 12.80 12.86 9,579 -0.29(-2.20%)
Oct 05, 2012 13.18 13.33 13.09 13.15 4,439 +0.05(+0.37%)
Oct 04, 2012 13.07 13.14 12.91 13.10 15,195 +0.05(+0.37%)
Oct 03, 2012 13.11 13.11 12.98 13.06 11,170 +0.00(+0.00%)
Oct 02, 2012 13.07 13.09 12.91 13.06 9,525 +0.04(+0.30%)
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.