Nicholas Fincl Inc (NQ: NICK )

11.87 USD -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.00 10.02 9.950 9.980 32,647 -0.07(-0.70%)
Apr 27, 2017 10.03 10.18 10.00 10.05 25,576 +0.03(+0.30%)
Apr 26, 2017 10.12 10.12 10.02 10.02 19,551 -0.15(-1.47%)
Apr 25, 2017 10.05 10.35 10.05 10.17 15,456 +0.11(+1.06%)
Apr 24, 2017 10.00 10.08 9.951 10.06 7,325 -0.05(-0.46%)
Apr 21, 2017 10.08 10.21 9.990 10.11 34,675 +0.05(+0.50%)
Apr 20, 2017 10.08 10.08 10.06 10.06 1,540 +0.00(+0.00%)
Apr 19, 2017 9.930 10.08 9.930 10.06 6,898 +0.11(+1.11%)
Apr 18, 2017 9.870 10.14 9.870 9.950 1,058 -0.23(-2.26%)
Apr 17, 2017 10.07 10.25 9.940 10.18 6,734 +0.13(+1.29%)
Apr 13, 2017 10.76 10.97 10.02 10.05 6,067 +0.27(+2.76%)
Apr 12, 2017 9.900 10.02 9.780 9.780 5,406 -0.10(-1.01%)
Apr 11, 2017 9.840 10.08 9.840 9.880 1,179 -0.07(-0.70%)
Apr 10, 2017 10.37 10.50 9.780 9.950 32,111 -0.61(-5.78%)
Apr 07, 2017 10.44 10.62 10.44 10.56 1,648 +0.18(+1.73%)
Apr 06, 2017 10.47 10.50 10.37 10.38 1,728 -0.09(-0.86%)
Apr 05, 2017 10.88 10.88 10.47 10.47 2,883 -0.30(-2.79%)
Apr 04, 2017 10.93 11.15 10.76 10.77 5,828 +0.05(+0.47%)
Apr 03, 2017 10.72 10.98 10.72 10.72 3,565 +0.09(+0.85%)
Mar 31, 2017 10.99 11.24 10.55 10.63 59,975 -0.30(-2.74%)
Mar 30, 2017 10.55 10.94 10.23 10.93 44,468 +0.53(+5.10%)
Mar 29, 2017 10.84 10.84 10.40 10.40 286 -0.10(-0.95%)
Mar 28, 2017 10.50 10.62 10.45 10.50 8,132 +0.01(+0.10%)
Mar 27, 2017 10.65 10.77 10.34 10.49 56,458 +0.04(+0.38%)
Mar 24, 2017 10.37 10.47 10.13 10.45 42,494 +0.08(+0.77%)
Mar 23, 2017 10.40 10.40 10.17 10.37 6,824 +0.21(+2.07%)
Mar 22, 2017 10.15 10.31 10.12 10.16 4,207 +0.00(+0.00%)
Mar 21, 2017 10.76 10.76 10.16 10.16 8,510 -0.23(-2.21%)
Mar 20, 2017 10.66 10.70 10.36 10.39 15,571 -0.44(-4.06%)
Mar 17, 2017 10.28 10.89 10.10 10.83 112,001 +0.45(+4.34%)
Mar 16, 2017 10.69 10.69 10.28 10.38 29,134 -0.24(-2.26%)
Mar 15, 2017 10.61 10.70 10.40 10.62 32,575 +0.07(+0.66%)
Mar 14, 2017 10.45 10.70 10.28 10.55 29,775 +0.02(+0.19%)
Mar 13, 2017 10.28 10.53 10.25 10.53 70,652 +0.28(+2.73%)
Mar 10, 2017 10.34 10.36 10.18 10.25 4,376 +0.05(+0.49%)
Mar 09, 2017 10.18 10.29 10.10 10.20 3,180 +0.08(+0.79%)
Mar 08, 2017 10.28 10.33 10.01 10.12 16,349 -0.22(-2.13%)
Mar 07, 2017 10.64 10.68 10.24 10.34 6,680 -0.28(-2.64%)
Mar 06, 2017 10.79 10.89 10.62 10.62 7,211 -0.27(-2.48%)
Mar 03, 2017 10.86 11.09 10.80 10.89 4,707 -0.02(-0.18%)
Mar 02, 2017 10.86 11.09 10.74 10.91 51,613 +0.05(+0.46%)
Mar 01, 2017 11.04 11.08 10.78 10.86 58,071 -0.24(-2.16%)
Feb 28, 2017 10.95 11.26 10.95 11.10 7,651 -0.19(-1.68%)
Feb 27, 2017 11.35 11.35 11.28 11.29 5,201 -0.15(-1.31%)
Feb 24, 2017 11.30 11.45 11.29 11.44 4,705 +0.28(+2.51%)
Feb 23, 2017 11.24 11.30 10.75 11.16 286,434 -0.13(-1.15%)
Feb 22, 2017 11.25 11.30 11.12 11.29 16,229 +0.04(+0.36%)
Feb 21, 2017 10.96 11.27 10.95 11.25 15,563 +0.08(+0.72%)
Feb 17, 2017 11.17 11.17 11.17 0 -0.03(-0.27%)
Feb 16, 2017 11.07 11.26 10.94 11.20 40,144 +0.14(+1.27%)
Feb 15, 2017 10.91 11.08 10.88 11.06 14,743 +0.15(+1.37%)
Feb 14, 2017 10.95 10.99 10.90 10.91 9,105 +0.00(+0.00%)
Feb 13, 2017 11.14 11.19 10.87 10.91 53,435 -0.22(-1.98%)
Feb 10, 2017 10.90 11.26 10.90 11.13 35,619 +0.25(+2.30%)
Feb 09, 2017 10.96 11.19 10.71 10.88 54,365 -0.04(-0.37%)
Feb 08, 2017 10.81 11.12 10.81 10.92 7,363 -0.34(-3.02%)
Feb 07, 2017 11.30 11.30 11.13 11.26 2,370 +0.00(+0.00%)
Feb 06, 2017 11.05 11.29 11.05 11.26 4,825 +0.17(+1.53%)
Feb 03, 2017 11.08 11.24 11.03 11.09 9,555 -0.05(-0.45%)
Feb 02, 2017 11.01 11.25 10.74 11.14 37,605 +0.04(+0.36%)
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.