Nicholas Fincl Inc (NQ: NICK )

11.02 USD +0.12 (+1.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.00 11.08 11.00 11.03 29,578 -0.03(-0.27%)
Feb 27, 2007 11.02 11.10 11.00 11.06 27,362 -0.04(-0.36%)
Feb 26, 2007 11.04 11.11 11.04 11.10 3,780 +0.06(+0.54%)
Feb 23, 2007 11.19 11.19 11.00 11.04 10,152 -0.13(-1.16%)
Feb 22, 2007 10.90 11.19 10.90 11.17 11,255 +0.26(+2.38%)
Feb 21, 2007 10.94 10.97 10.90 10.91 24,512 -0.06(-0.55%)
Feb 20, 2007 11.03 11.04 10.91 10.97 18,718 -0.06(-0.54%)
Feb 16, 2007 11.06 11.10 11.00 11.03 15,567 +0.01(+0.09%)
Feb 15, 2007 11.00 11.14 10.95 11.02 34,145 +0.02(+0.18%)
Feb 14, 2007 11.04 11.05 10.98 11.00 31,514 -0.02(-0.18%)
Feb 13, 2007 11.05 11.10 10.63 11.02 45,651 -0.08(-0.72%)
Feb 12, 2007 11.08 11.25 11.05 11.10 36,145 +0.00(+0.00%)
Feb 09, 2007 11.10 11.18 11.07 11.10 23,850 -0.04(-0.36%)
Feb 08, 2007 11.08 11.22 11.08 11.14 6,981 +0.09(+0.81%)
Feb 07, 2007 10.99 11.05 10.99 11.05 14,257 +0.02(+0.18%)
Feb 06, 2007 10.98 11.05 10.96 11.03 19,145 +0.04(+0.36%)
Feb 05, 2007 11.05 11.23 10.97 10.99 31,220 -0.05(-0.45%)
Feb 02, 2007 11.30 11.30 11.04 11.04 30,119 -0.21(-1.87%)
Feb 01, 2007 11.24 11.40 11.24 11.25 13,892 -0.05(-0.44%)
Jan 31, 2007 11.27 11.34 11.20 11.30 24,517 -0.05(-0.44%)
Jan 30, 2007 11.25 11.44 11.25 11.35 27,663 +0.05(+0.44%)
Jan 29, 2007 11.32 11.35 11.30 11.30 15,597 -0.06(-0.53%)
Jan 26, 2007 11.45 11.45 11.35 11.36 18,968 -0.10(-0.87%)
Jan 25, 2007 11.60 11.60 11.46 11.46 11,420 -0.09(-0.78%)
Jan 24, 2007 11.52 11.56 11.50 11.55 7,614 +0.17(+1.49%)
Jan 23, 2007 11.40 11.49 11.32 11.38 9,303 +0.00(+0.02%)
Jan 22, 2007 11.62 11.62 11.37 11.38 15,495 -0.11(-0.97%)
Jan 19, 2007 11.46 11.55 11.44 11.49 8,287 -0.08(-0.69%)
Jan 18, 2007 11.60 11.60 11.50 11.57 21,850 +0.01(+0.09%)
Jan 17, 2007 11.50 11.60 11.50 11.56 25,565 +0.01(+0.12%)
Jan 16, 2007 11.52 11.60 11.50 11.55 13,975 +0.04(+0.38%)
Jan 12, 2007 11.64 11.69 11.50 11.50 4,626 -0.05(-0.42%)
Jan 11, 2007 11.55 11.60 11.54 11.55 11,738 -0.01(-0.09%)
Jan 10, 2007 11.64 11.65 11.55 11.56 24,414 -0.01(-0.09%)
Jan 09, 2007 11.56 11.72 11.55 11.57 8,977 +0.01(+0.09%)
Jan 08, 2007 11.55 11.63 11.55 11.56 17,916 -0.09(-0.77%)
Jan 05, 2007 11.72 11.72 11.65 11.65 6,149 -0.02(-0.17%)
Jan 04, 2007 11.68 11.83 11.59 11.67 10,062 +0.10(+0.86%)
Jan 03, 2007 11.62 11.75 11.55 11.57 18,361 -0.23(-1.95%)
Dec 29, 2006 11.75 11.84 11.72 11.80 4,200 +0.19(+1.64%)
Dec 28, 2006 11.37 11.70 11.37 11.61 34,838 +0.13(+1.13%)
Dec 27, 2006 11.49 11.54 11.48 11.48 15,798 -0.02(-0.17%)
Dec 26, 2006 11.50 11.56 11.50 11.50 18,630 -0.09(-0.78%)
Dec 22, 2006 11.67 11.79 11.56 11.59 8,723 +0.02(+0.17%)
Dec 21, 2006 11.67 11.73 11.55 11.57 10,525 +0.02(+0.17%)
Dec 20, 2006 11.56 11.72 11.55 11.55 19,524 -0.02(-0.17%)
Dec 19, 2006 11.60 11.62 11.55 11.57 38,427 +0.00(+0.00%)
Dec 18, 2006 11.55 11.64 11.55 11.57 5,574 +0.01(+0.09%)
Dec 15, 2006 11.71 11.83 11.55 11.56 10,175 -0.30(-2.53%)
Dec 14, 2006 11.63 11.89 11.49 11.86 14,732 +0.27(+2.33%)
Dec 13, 2006 11.50 11.61 11.50 11.59 29,907 +0.04(+0.35%)
Dec 12, 2006 11.69 11.69 11.52 11.55 24,250 +0.05(+0.43%)
Dec 11, 2006 11.60 11.60 11.37 11.50 15,893 -0.10(-0.86%)
Dec 08, 2006 11.28 11.74 11.28 11.60 53,847 +0.29(+2.56%)
Dec 07, 2006 11.20 11.32 11.20 11.31 52,345 +0.10(+0.89%)
Dec 06, 2006 11.22 11.27 11.20 11.21 11,241 -0.04(-0.36%)
Dec 05, 2006 11.23 11.30 11.21 11.25 12,376 -0.03(-0.27%)
Dec 04, 2006 11.32 11.32 11.20 11.28 9,922 -0.02(-0.18%)
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.