Nicholas Fincl Inc (NQ: NICK )

12.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.390 7.570 7.276 7.570 27,237 +0.22(+2.99%)
Mar 30, 2010 7.490 7.500 7.220 7.350 8,026 -0.15(-2.00%)
Mar 29, 2010 7.500 7.545 7.400 7.500 11,031 +0.00(+0.00%)
Mar 26, 2010 7.600 7.610 7.350 7.500 8,815 -0.08(-1.06%)
Mar 25, 2010 7.578 7.650 7.481 7.580 4,401 -0.02(-0.26%)
Mar 24, 2010 7.510 7.600 7.500 7.600 5,400 +0.09(+1.14%)
Mar 23, 2010 7.510 7.540 7.500 7.514 11,901 +0.00(+0.05%)
Mar 22, 2010 7.500 7.690 7.500 7.510 2,041 -0.02(-0.27%)
Mar 19, 2010 7.500 7.655 7.500 7.530 1,020 +0.02(+0.27%)
Mar 18, 2010 7.550 7.592 7.500 7.510 7,178 -0.04(-0.53%)
Mar 17, 2010 7.630 7.750 7.550 7.550 5,589 -0.14(-1.82%)
Mar 16, 2010 7.630 7.750 7.630 7.690 2,761 +0.00(+0.00%)
Mar 15, 2010 7.740 7.750 7.610 7.690 5,212 +0.01(+0.13%)
Mar 12, 2010 7.510 7.750 7.510 7.680 6,735 -0.05(-0.65%)
Mar 11, 2010 7.500 7.750 7.500 7.730 18,340 +0.21(+2.79%)
Mar 10, 2010 7.350 7.600 7.260 7.520 11,615 +0.14(+1.90%)
Mar 09, 2010 7.500 7.510 7.380 7.380 34,868 -0.13(-1.73%)
Mar 08, 2010 7.520 7.600 7.510 7.510 12,849 +0.01(+0.13%)
Mar 05, 2010 7.460 7.550 7.450 7.500 32,339 +0.04(+0.54%)
Mar 04, 2010 7.440 7.500 7.440 7.460 700 -0.02(-0.27%)
Mar 03, 2010 7.470 7.500 7.470 7.480 25,695 +0.02(+0.27%)
Mar 02, 2010 7.500 7.500 7.460 7.460 2,405 -0.01(-0.13%)
Mar 01, 2010 7.450 7.565 7.410 7.470 4,080 -0.10(-1.32%)
Feb 26, 2010 7.570 7.570 7.450 7.570 6,780 +0.01(+0.13%)
Feb 25, 2010 7.560 7.560 7.560 7.560 340 -0.01(-0.13%)
Feb 24, 2010 7.580 7.610 7.570 7.570 3,385 -0.06(-0.73%)
Feb 23, 2010 7.640 7.640 7.626 7.626 500 +0.07(+0.87%)
Feb 22, 2010 7.560 7.600 7.560 7.560 1,760 -0.00(-0.00%)
Feb 19, 2010 7.570 7.575 7.560 7.560 424 +0.00(+0.00%)
Feb 18, 2010 7.580 7.580 7.560 7.560 3,130 +0.00(+0.03%)
Feb 17, 2010 7.630 7.650 7.540 7.558 1,985 -0.05(-0.68%)
Feb 16, 2010 7.621 7.621 7.610 7.610 618 -0.06(-0.78%)
Feb 12, 2010 7.510 7.670 7.670 7.670 1,900 -0.08(-1.03%)
Feb 11, 2010 7.500 7.750 7.410 7.750 3,256 -0.03(-0.39%)
Feb 09, 2010 7.810 7.780 7.780 7.780 8,700 -0.06(-0.77%)
Feb 08, 2010 7.840 7.840 7.400 7.840 6,141 -0.01(-0.13%)
Feb 05, 2010 7.850 7.850 7.720 7.850 2,195 -0.00(-0.00%)
Feb 04, 2010 7.790 7.850 7.740 7.850 13,600 +0.14(+1.82%)
Feb 03, 2010 7.700 7.750 7.600 7.710 28,082 -0.01(-0.13%)
Feb 02, 2010 7.450 7.750 7.449 7.720 37,488 +0.22(+2.93%)
Feb 01, 2010 7.500 7.500 7.440 7.500 2,734 +0.08(+1.08%)
Jan 29, 2010 7.330 7.450 7.295 7.420 2,435 -0.05(-0.68%)
Jan 28, 2010 7.500 7.500 7.100 7.471 1,920 +0.00(+0.01%)
Jan 27, 2010 7.490 7.750 7.470 7.470 2,003 +0.07(+0.95%)
Jan 26, 2010 7.450 7.450 7.400 7.400 4,506 -0.04(-0.54%)
Jan 25, 2010 7.430 7.490 7.430 7.440 8,342 +0.00(+0.00%)
Jan 22, 2010 7.430 7.440 7.350 7.440 7,000 +0.04(+0.54%)
Jan 21, 2010 7.450 7.450 7.320 7.400 18,702 +0.00(+0.00%)
Jan 20, 2010 7.200 7.450 7.200 7.400 20,269 +0.17(+2.38%)
Jan 19, 2010 7.350 7.350 7.228 7.228 10,581 -0.12(-1.66%)
Jan 15, 2010 7.100 7.350 7.350 7.350 19,700 +0.17(+2.37%)
Jan 14, 2010 7.050 7.250 7.040 7.180 68,055 +0.03(+0.42%)
Jan 13, 2010 7.200 7.250 7.120 7.150 41,270 +0.03(+0.42%)
Jan 12, 2010 7.100 7.150 7.000 7.120 19,235 +0.07(+0.99%)
Jan 11, 2010 7.000 7.050 6.816 7.050 23,064 +0.06(+0.86%)
Jan 08, 2010 6.970 7.000 6.970 6.990 4,130 +0.17(+2.49%)
Jan 07, 2010 7.000 7.000 6.750 6.820 5,276 -0.18(-2.57%)
Jan 06, 2010 6.990 7.000 6.830 7.000 16,165 +0.01(+0.14%)
Jan 05, 2010 6.760 6.990 6.750 6.990 6,481 +0.16(+2.34%)
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.