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 30, 2016 11.89 11.89 11.89 0 +0.28(+2.41%)
Dec 29, 2016 11.45 11.61 11.15 11.61 49,070 +0.20(+1.75%)
Dec 28, 2016 11.18 11.64 11.18 11.41 89,584 +0.13(+1.15%)
Dec 27, 2016 11.20 11.42 11.20 11.28 24,597 +0.04(+0.36%)
Dec 23, 2016 11.24 11.24 11.24 0 +0.05(+0.45%)
Dec 22, 2016 11.12 11.20 11.12 11.19 7,910 +0.09(+0.81%)
Dec 21, 2016 11.08 11.19 10.98 11.10 9,906 -0.04(-0.36%)
Dec 20, 2016 11.25 11.25 10.91 11.14 35,176 -0.03(-0.27%)
Dec 19, 2016 11.14 11.18 10.95 11.17 23,911 +0.02(+0.18%)
Dec 16, 2016 10.98 11.16 10.85 11.15 85,971 +0.14(+1.27%)
Dec 15, 2016 10.75 11.22 10.75 11.01 26,979 +0.18(+1.66%)
Dec 14, 2016 10.52 10.98 10.52 10.83 125,551 +0.28(+2.65%)
Dec 13, 2016 10.48 10.60 10.48 10.55 3,933 +0.15(+1.44%)
Dec 12, 2016 10.43 10.50 10.09 10.40 27,702 -0.08(-0.81%)
Dec 09, 2016 10.50 10.50 10.33 10.48 6,363 +0.02(+0.24%)
Dec 08, 2016 10.22 10.75 10.12 10.46 99,244 +0.27(+2.65%)
Dec 07, 2016 10.32 10.43 10.07 10.19 21,230 -0.16(-1.55%)
Dec 06, 2016 10.23 10.48 10.23 10.35 13,692 +0.23(+2.27%)
Dec 05, 2016 10.02 10.15 9.900 10.12 41,372 +0.14(+1.40%)
Dec 02, 2016 9.960 10.09 9.889 9.980 32,446 -0.04(-0.40%)
Dec 01, 2016 9.930 10.12 9.930 10.02 65,256 +0.14(+1.42%)
Nov 30, 2016 9.800 9.950 9.799 9.880 7,721 -0.04(-0.40%)
Nov 29, 2016 10.13 10.23 9.810 9.920 14,734 -0.21(-2.07%)
Nov 28, 2016 10.30 10.30 10.13 10.13 4,688 -0.25(-2.41%)
Nov 25, 2016 10.44 10.44 10.36 10.38 1,746 +0.00(+0.00%)
Nov 23, 2016 10.38 10.38 10.38 0 +0.08(+0.78%)
Nov 22, 2016 10.01 10.50 10.01 10.30 40,412 +0.10(+0.98%)
Nov 21, 2016 9.846 10.23 9.835 10.20 44,504 +0.35(+3.55%)
Nov 18, 2016 9.840 9.960 9.840 9.850 9,318 -0.05(-0.51%)
Nov 17, 2016 9.880 9.920 9.860 9.900 3,607 +0.02(+0.20%)
Nov 16, 2016 9.750 9.990 9.622 9.880 25,922 +0.18(+1.86%)
Nov 15, 2016 9.480 9.790 9.480 9.700 13,303 +0.13(+1.36%)
Nov 14, 2016 9.196 9.630 9.110 9.570 17,607 +0.13(+1.38%)
Nov 11, 2016 9.220 9.500 9.220 9.440 16,673 +0.13(+1.40%)
Nov 10, 2016 8.740 9.450 8.730 9.310 33,179 +0.60(+6.89%)
Nov 09, 2016 8.700 8.870 8.580 8.710 26,310 +0.01(+0.11%)
Nov 08, 2016 8.880 8.880 8.560 8.700 65,092 -0.19(-2.14%)
Nov 07, 2016 9.000 9.000 8.880 8.890 4,887 -0.03(-0.34%)
Nov 04, 2016 8.986 9.015 8.910 8.920 15,193 +0.00(+0.00%)
Nov 03, 2016 9.000 9.000 8.880 8.920 23,377 -0.05(-0.60%)
Nov 02, 2016 9.590 9.620 8.709 8.974 19,656 -0.66(-6.81%)
Nov 01, 2016 9.600 9.660 9.600 9.630 4,748 +0.01(+0.10%)
Oct 31, 2016 9.670 9.840 9.520 9.620 8,809 -0.09(-0.93%)
Oct 28, 2016 9.690 10.00 9.690 9.710 2,085 -0.01(-0.10%)
Oct 27, 2016 9.693 9.720 9.630 9.720 14,848 +0.13(+1.36%)
Oct 26, 2016 9.690 9.754 9.386 9.590 38,069 +0.03(+0.31%)
Oct 25, 2016 9.756 9.800 9.560 9.560 38,784 -0.30(-3.04%)
Oct 24, 2016 10.00 10.00 9.820 9.860 3,915 -0.06(-0.60%)
Oct 21, 2016 9.965 10.05 9.920 9.920 5,754 -0.09(-0.90%)
Oct 20, 2016 10.11 10.11 9.920 10.01 49,583 -0.15(-1.48%)
Oct 19, 2016 10.15 10.20 10.15 10.16 2,638 +0.02(+0.20%)
Oct 18, 2016 10.00 10.21 9.990 10.14 5,316 +0.10(+1.00%)
Oct 17, 2016 10.24 10.24 10.03 10.04 4,237 -0.08(-0.78%)
Oct 14, 2016 10.07 10.15 10.05 10.12 4,652 +0.08(+0.79%)
Oct 13, 2016 10.21 10.21 10.04 10.04 976 -0.01(-0.10%)
Oct 12, 2016 10.23 10.23 10.04 10.05 1,778 +0.00(+0.00%)
Oct 11, 2016 10.13 10.20 10.02 10.05 5,321 +0.05(+0.50%)
Oct 10, 2016 10.07 10.07 10.00 10.00 8,161 -0.07(-0.70%)
Oct 07, 2016 10.10 10.15 10.07 10.07 2,397 -0.06(-0.59%)
Oct 06, 2016 10.12 10.13 10.12 10.13 630 +0.03(+0.30%)
Oct 05, 2016 10.17 10.22 10.10 10.10 7,590 -0.05(-0.49%)
Oct 04, 2016 10.16 10.19 10.11 10.15 4,023 +0.05(+0.50%)
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.