Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.313 9.498 9.192 9.489 15,060 +0.09(+1.00%)
Dec 30, 2010 9.267 9.395 9.267 9.395 2,678 +0.13(+1.39%)
Dec 29, 2010 9.421 9.460 9.267 9.267 8,147 -0.20(-2.15%)
Dec 28, 2010 9.433 9.470 9.359 9.470 1,678 +0.04(+0.39%)
Dec 27, 2010 9.470 9.470 9.368 9.433 4,224 +0.00(+0.00%)
Dec 23, 2010 9.545 9.665 9.433 9.433 3,777 -0.11(-1.17%)
Dec 22, 2010 9.359 9.609 9.239 9.545 10,736 +0.19(+1.98%)
Dec 21, 2010 9.174 9.591 9.174 9.359 12,915 -0.09(-0.98%)
Dec 20, 2010 9.090 9.637 9.090 9.452 6,706 -0.10(-1.07%)
Dec 17, 2010 9.711 9.711 9.406 9.554 3,613 +0.07(+0.69%)
Dec 16, 2010 9.489 9.693 9.489 9.489 5,179 -0.21(-2.19%)
Dec 15, 2010 9.257 9.730 9.248 9.701 16,256 +0.48(+5.22%)
Dec 14, 2010 9.276 9.276 9.165 9.220 2,018 -0.06(-0.60%)
Dec 13, 2010 9.322 9.406 9.137 9.276 12,140 -0.07(-0.71%)
Dec 10, 2010 9.267 9.406 9.090 9.343 9,798 +0.25(+2.77%)
Dec 09, 2010 9.118 9.137 9.090 9.090 1,683 +0.01(+0.10%)
Dec 08, 2010 9.387 9.406 9.081 9.081 11,001 -0.17(-1.80%)
Dec 07, 2010 9.174 9.341 9.081 9.248 6,978 -0.14(-1.48%)
Dec 06, 2010 9.081 9.387 9.081 9.387 24,815 +0.29(+3.16%)
Dec 03, 2010 9.257 9.257 9.081 9.100 5,559 -0.12(-1.31%)
Dec 02, 2010 9.276 9.276 9.220 9.220 1,142 +0.09(+1.02%)
Dec 01, 2010 8.951 9.276 8.942 9.128 2,747 -0.13(-1.40%)
Nov 30, 2010 9.387 9.387 9.081 9.257 5,223 -0.13(-1.38%)
Nov 29, 2010 9.267 9.480 9.174 9.387 6,652 +0.12(+1.30%)
Nov 26, 2010 9.267 9.267 9.264 9.266 647 -0.00(-0.00%)
Nov 24, 2010 9.267 9.267 9.267 9.267 323 +0.00(+0.00%)
Nov 23, 2010 9.128 9.267 9.128 9.267 3,856 +0.08(+0.92%)
Nov 22, 2010 9.128 9.257 8.898 9.182 3,279 -0.07(-0.81%)
Nov 19, 2010 9.248 9.498 9.192 9.256 9,027 -0.16(-1.68%)
Nov 18, 2010 9.267 9.591 9.174 9.415 6,760 +0.15(+1.60%)
Nov 17, 2010 9.257 9.267 9.257 9.267 2,336 +0.00(+0.00%)
Nov 15, 2010 9.267 9.267 9.267 9.267 0 -0.00(-0.01%)
Nov 12, 2010 9.359 9.359 9.090 9.267 11,749 -0.19(-2.05%)
Nov 11, 2010 9.591 9.591 9.387 9.461 7,726 -0.20(-2.11%)
Nov 10, 2010 9.665 9.776 9.606 9.665 6,528 +0.02(+0.19%)
Nov 09, 2010 9.665 9.812 9.621 9.646 5,555 +0.02(+0.19%)
Nov 08, 2010 9.813 9.813 9.554 9.628 11,498 +0.04(+0.39%)
Nov 05, 2010 9.600 9.627 9.591 9.591 2,104 +0.01(+0.10%)
Nov 04, 2010 9.730 9.823 9.396 9.582 30,556 -0.09(-0.96%)
Nov 03, 2010 9.684 9.730 9.619 9.674 7,122 +0.14(+1.46%)
Nov 02, 2010 9.693 9.730 9.535 9.535 44,727 -0.15(-1.53%)
Nov 01, 2010 9.526 9.721 9.461 9.684 35,703 +0.00(+0.00%)
Oct 29, 2010 9.702 9.711 9.489 9.684 16,909 +0.05(+0.48%)
Oct 28, 2010 9.304 9.721 9.174 9.637 35,692 +0.37(+4.00%)
Oct 27, 2010 9.257 9.267 9.188 9.267 12,269 +0.04(+0.40%)
Oct 25, 2010 9.396 9.396 8.914 9.229 7,749 -0.03(-0.30%)
Oct 22, 2010 9.304 9.304 9.035 9.257 2,034 -0.05(-0.50%)
Oct 21, 2010 9.257 9.359 9.100 9.304 16,160 +0.05(+0.50%)
Oct 20, 2010 9.202 9.257 8.905 9.257 7,176 +0.09(+1.01%)
Oct 19, 2010 8.812 9.165 8.618 9.165 8,800 +0.33(+3.75%)
Oct 18, 2010 8.794 8.942 8.534 8.833 12,000 +0.10(+1.19%)
Oct 15, 2010 8.516 8.803 8.516 8.729 3,561 -0.08(-0.95%)
Oct 14, 2010 8.803 9.035 8.673 8.812 4,414 +0.22(+2.59%)
Oct 13, 2010 8.618 8.618 8.488 8.590 2,913 -0.02(-0.22%)
Oct 12, 2010 8.488 8.609 8.488 8.609 1,314 +0.11(+1.31%)
Oct 11, 2010 7.914 8.609 7.914 8.497 6,941 -0.03(-0.33%)
Oct 08, 2010 8.433 8.525 8.294 8.525 26,102 +0.03(+0.33%)
Oct 07, 2010 8.423 8.544 8.386 8.497 8,986 -0.07(-0.86%)
Oct 06, 2010 8.488 8.572 8.433 8.572 3,919 +0.06(+0.65%)
Oct 05, 2010 8.581 8.599 8.405 8.516 6,843 -0.05(-0.54%)
Oct 04, 2010 8.636 8.896 8.349 8.562 14,596 -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.