Nicholas Fincl Inc (NQ: NICK )

9.750 +0.375 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.66 11.65 11.65 11.65 16,600 -0.12(-1.02%)
Dec 30, 2015 11.71 12.00 11.63 11.77 17,725 +0.06(+0.51%)
Dec 29, 2015 11.71 11.97 11.67 11.71 18,089 -0.07(-0.59%)
Dec 28, 2015 11.64 11.95 11.64 11.78 10,903 +0.01(+0.08%)
Dec 24, 2015 11.90 11.77 11.77 11.77 4,500 +0.01(+0.09%)
Dec 23, 2015 11.71 11.96 11.66 11.76 14,475 +0.06(+0.51%)
Dec 22, 2015 11.94 12.06 11.45 11.70 17,527 -0.30(-2.50%)
Dec 21, 2015 12.02 12.14 11.77 12.00 21,863 +0.15(+1.27%)
Dec 18, 2015 11.84 12.00 11.84 11.85 11,423 +0.03(+0.25%)
Dec 17, 2015 11.72 11.85 11.70 11.82 67,547 -0.06(-0.51%)
Dec 16, 2015 11.99 12.03 11.86 11.88 8,320 -0.07(-0.59%)
Dec 15, 2015 11.85 11.95 11.77 11.95 3,629 +0.21(+1.79%)
Dec 14, 2015 11.65 11.91 11.55 11.74 10,078 +0.16(+1.38%)
Dec 11, 2015 11.80 11.82 11.51 11.58 13,835 -0.30(-2.53%)
Dec 10, 2015 11.95 11.95 11.68 11.88 9,777 -0.06(-0.50%)
Dec 09, 2015 12.11 12.50 11.78 11.94 15,890 -0.28(-2.29%)
Dec 08, 2015 12.50 12.57 12.12 12.22 12,314 -0.34(-2.71%)
Dec 07, 2015 12.58 12.60 12.54 12.56 2,518 -0.06(-0.48%)
Dec 04, 2015 12.55 12.63 12.50 12.62 10,164 +0.06(+0.48%)
Dec 03, 2015 12.56 12.70 12.56 12.56 1,921 -0.01(-0.08%)
Dec 02, 2015 12.66 12.66 12.56 12.57 16,059 -0.05(-0.40%)
Dec 01, 2015 13.06 13.06 12.54 12.62 18,305 -0.26(-2.02%)
Nov 30, 2015 13.00 13.00 12.67 12.88 7,717 +0.17(+1.34%)
Nov 27, 2015 12.86 13.14 12.65 12.71 2,496 -0.19(-1.47%)
Nov 25, 2015 12.73 12.90 12.90 12.90 7,200 +0.21(+1.65%)
Nov 24, 2015 12.83 12.97 12.64 12.69 15,160 -0.21(-1.63%)
Nov 23, 2015 13.09 13.12 12.60 12.90 34,931 -0.38(-2.86%)
Nov 20, 2015 13.26 13.30 13.17 13.28 5,797 +0.03(+0.23%)
Nov 19, 2015 13.29 13.29 12.50 13.25 35,375 -0.03(-0.23%)
Nov 18, 2015 13.30 13.31 13.11 13.28 29,284 -0.01(-0.08%)
Nov 17, 2015 13.21 13.29 13.15 13.29 4,519 +0.09(+0.68%)
Nov 16, 2015 13.25 13.30 13.13 13.20 8,270 -0.10(-0.75%)
Nov 13, 2015 13.17 13.34 13.15 13.30 12,697 +0.00(+0.00%)
Nov 12, 2015 13.20 13.30 13.20 13.30 7,258 +0.09(+0.68%)
Nov 11, 2015 13.53 13.53 13.21 13.21 4,689 -0.12(-0.90%)
Nov 10, 2015 13.25 13.33 13.20 13.33 6,374 +0.04(+0.30%)
Nov 09, 2015 13.23 13.34 13.19 13.29 13,233 -0.01(-0.08%)
Nov 06, 2015 13.30 13.39 13.13 13.30 16,931 +0.01(+0.08%)
Nov 05, 2015 13.26 13.32 13.23 13.29 5,365 -0.03(-0.23%)
Nov 04, 2015 13.27 13.36 13.20 13.32 12,716 +0.03(+0.23%)
Nov 03, 2015 13.35 13.39 13.22 13.29 15,815 +0.00(+0.00%)
Nov 02, 2015 13.28 13.43 13.25 13.29 32,143 +0.01(+0.08%)
Oct 30, 2015 13.24 13.36 13.17 13.28 43,853 +0.07(+0.53%)
Oct 29, 2015 13.29 13.45 13.19 13.21 16,198 -0.20(-1.49%)
Oct 28, 2015 13.42 13.59 13.26 13.41 36,611 +0.03(+0.22%)
Oct 27, 2015 13.46 13.60 13.32 13.38 55,800 -0.16(-1.18%)
Oct 26, 2015 13.24 13.58 13.00 13.54 284,704 +0.39(+2.97%)
Oct 23, 2015 13.00 13.18 13.00 13.15 10,404 +0.05(+0.38%)
Oct 22, 2015 12.97 13.10 12.97 13.10 3,432 +0.10(+0.77%)
Oct 21, 2015 13.10 13.10 12.97 13.00 17,235 -0.18(-1.37%)
Oct 20, 2015 13.10 13.27 13.10 13.18 2,899 -0.05(-0.38%)
Oct 19, 2015 13.25 13.34 13.18 13.23 10,343 -0.08(-0.60%)
Oct 16, 2015 13.53 13.53 13.26 13.31 5,005 +0.02(+0.15%)
Oct 15, 2015 13.24 13.45 13.24 13.29 16,358 +0.01(+0.08%)
Oct 14, 2015 13.56 13.80 13.13 13.28 15,592 +0.13(+0.99%)
Oct 13, 2015 13.05 13.46 12.93 13.15 23,663 +0.01(+0.08%)
Oct 12, 2015 13.27 13.34 13.05 13.14 14,112 -0.20(-1.50%)
Oct 09, 2015 13.38 13.55 13.26 13.34 3,303 +0.04(+0.30%)
Oct 08, 2015 13.25 13.57 13.15 13.30 20,032 +0.04(+0.30%)
Oct 07, 2015 13.10 13.35 13.03 13.26 16,989 +0.22(+1.69%)
Oct 06, 2015 13.08 13.08 12.99 13.04 14,111 -0.02(-0.15%)
Oct 05, 2015 13.08 13.36 13.06 13.06 6,609 +0.04(+0.31%)
Oct 02, 2015 12.90 13.05 12.81 13.02 21,753 +0.00(+0.00%)
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.