Nicholas Fincl Inc (NQ: NICK )

6.010 +0.110 (+1.86%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2011 11.31 11.31 11.31 11.31 0 -0.03(-0.22%)
Mar 29, 2011 11.35 11.44 11.25 11.33 4,856 -0.05(-0.43%)
Mar 28, 2011 11.42 11.44 11.35 11.38 4,858 -0.06(-0.57%)
Mar 25, 2011 11.53 11.54 11.41 11.44 2,660 -0.01(-0.08%)
Mar 24, 2011 11.33 11.54 11.33 11.45 1,564 +0.12(+1.06%)
Mar 23, 2011 11.12 11.33 10.68 11.33 39,419 +0.16(+1.41%)
Mar 22, 2011 11.16 11.33 11.14 11.18 1,294 -0.18(-1.55%)
Mar 21, 2011 11.22 11.35 11.22 11.35 2,001 -0.13(-1.13%)
Mar 18, 2011 11.48 11.48 11.30 11.48 9,909 +0.05(+0.40%)
Mar 17, 2011 11.33 11.49 11.25 11.43 17,619 +0.10(+0.90%)
Mar 16, 2011 11.41 11.44 11.18 11.33 3,712 -0.13(-1.13%)
Mar 15, 2011 11.46 11.46 11.46 11.46 755 +0.04(+0.34%)
Mar 14, 2011 11.13 11.51 11.13 11.42 10,512 +0.02(+0.21%)
Mar 11, 2011 11.35 11.48 11.26 11.40 31,068 +0.09(+0.75%)
Mar 10, 2011 11.32 11.44 11.23 11.31 10,115 -0.11(-0.97%)
Mar 09, 2011 11.43 11.43 11.43 11.43 1,185 -0.06(-0.48%)
Mar 08, 2011 11.54 11.54 11.48 11.48 431 -0.10(-0.88%)
Mar 07, 2011 11.36 11.72 11.24 11.58 11,316 +0.18(+1.54%)
Mar 04, 2011 11.48 11.75 11.36 11.41 3,777 -0.33(-2.84%)
Mar 03, 2011 11.81 11.81 11.47 11.74 2,745 -0.07(-0.63%)
Mar 02, 2011 11.47 11.81 11.19 11.81 19,208 +0.32(+2.82%)
Mar 01, 2011 11.45 11.49 11.40 11.49 2,913 -0.03(-0.24%)
Feb 28, 2011 11.35 11.52 11.16 11.52 5,571 +0.18(+1.55%)
Feb 25, 2011 11.52 11.52 11.34 11.34 8,147 -0.15(-1.29%)
Feb 24, 2011 11.30 11.49 11.30 11.49 4,964 +0.08(+0.73%)
Feb 23, 2011 11.15 11.42 11.15 11.41 1,402 +0.08(+0.67%)
Feb 22, 2011 11.14 11.48 10.94 11.33 11,011 -0.11(-0.99%)
Feb 18, 2011 11.15 11.44 11.15 11.44 4,704 +0.06(+0.57%)
Feb 17, 2011 11.50 11.52 11.24 11.38 8,486 +0.02(+0.16%)
Feb 16, 2011 11.41 11.44 11.26 11.36 10,610 +0.06(+0.49%)
Feb 15, 2011 11.51 11.51 11.27 11.31 8,460 -0.13(-1.13%)
Feb 14, 2011 11.35 11.49 11.35 11.43 9,604 +0.16(+1.39%)
Feb 11, 2011 11.28 11.31 11.28 11.28 2,940 -0.13(-1.14%)
Feb 10, 2011 11.30 11.41 11.13 11.41 2,206 +0.01(+0.10%)
Feb 09, 2011 11.37 11.58 11.35 11.40 5,249 +0.01(+0.08%)
Feb 08, 2011 11.41 11.57 11.39 11.39 2,517 -0.11(-0.97%)
Feb 07, 2011 11.57 11.58 11.41 11.50 1,510 +0.03(+0.24%)
Feb 04, 2011 11.46 11.58 11.38 11.47 18,152 +0.07(+0.65%)
Feb 03, 2011 11.72 11.76 11.21 11.40 8,860 -0.28(-2.38%)
Feb 02, 2011 11.74 11.85 11.49 11.68 26,342 -0.08(-0.71%)
Feb 01, 2011 11.58 12.03 11.44 11.76 20,971 +0.31(+2.67%)
Jan 31, 2011 11.32 11.58 11.23 11.45 22,327 +0.22(+1.98%)
Jan 28, 2011 11.57 11.57 11.18 11.23 31,527 -0.09(-0.82%)
Jan 27, 2011 10.80 11.49 10.80 11.32 52,542 +0.53(+4.89%)
Jan 26, 2011 10.79 10.80 10.67 10.80 3,468 +0.10(+0.95%)
Jan 25, 2011 10.76 10.80 10.43 10.69 5,143 -0.06(-0.60%)
Jan 24, 2011 10.82 10.84 10.66 10.76 5,892 +0.10(+0.96%)
Jan 21, 2011 10.75 10.77 10.61 10.66 13,436 -0.06(-0.61%)
Jan 20, 2011 10.48 10.74 10.20 10.72 10,230 +0.07(+0.70%)
Jan 19, 2011 10.72 10.75 10.58 10.65 12,590 -0.14(-1.29%)
Jan 18, 2011 10.93 10.98 10.66 10.79 33,427 -0.02(-0.19%)
Jan 14, 2011 10.66 10.86 10.66 10.81 14,612 -0.04(-0.33%)
Jan 13, 2011 10.84 10.88 10.68 10.84 32,595 -0.01(-0.09%)
Jan 12, 2011 10.97 10.97 9.962 10.85 20,693 -0.20(-1.84%)
Jan 11, 2011 9.730 11.58 9.730 11.05 105,573 +1.71(+18.31%)
Jan 10, 2011 9.294 9.469 9.294 9.344 2,457 +0.05(+0.54%)
Jan 07, 2011 9.322 9.489 9.285 9.294 8,573 -0.04(-0.40%)
Jan 06, 2011 9.304 9.480 9.304 9.331 3,016 +0.00(+0.05%)
Jan 05, 2011 9.294 9.628 9.285 9.327 2,024 +0.00(+0.05%)
Jan 04, 2011 9.294 9.637 9.276 9.322 26,588 -0.11(-1.18%)
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.