Nicholas Fincl Inc (NQ: NICK )

10.33 USD +0.07 (+0.68%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.70 15.76 15.70 15.72 38,577 -0.02(-0.13%)
Apr 29, 2014 15.80 15.80 15.72 15.74 40,605 +0.01(+0.06%)
Apr 28, 2014 15.74 15.79 15.72 15.73 24,483 +0.00(+0.00%)
Apr 25, 2014 15.70 15.78 15.70 15.73 26,155 -0.02(-0.13%)
Apr 24, 2014 15.74 15.80 15.71 15.75 25,454 +0.01(+0.06%)
Apr 23, 2014 15.78 15.79 15.73 15.74 23,681 -0.03(-0.19%)
Apr 22, 2014 15.75 15.77 15.74 15.77 20,171 -0.02(-0.13%)
Apr 21, 2014 15.74 15.80 15.74 15.79 15,902 +0.01(+0.06%)
Apr 17, 2014 15.78 15.78 15.78 15.78 13,300 -0.04(-0.25%)
Apr 16, 2014 15.85 15.85 15.76 15.82 13,251 -0.01(-0.06%)
Apr 15, 2014 15.85 15.85 15.73 15.83 46,311 +0.00(+0.00%)
Apr 14, 2014 15.85 15.85 15.76 15.83 49,204 +0.00(+0.00%)
Apr 11, 2014 15.70 15.85 15.70 15.83 69,517 +0.05(+0.32%)
Apr 10, 2014 15.84 15.85 15.70 15.78 40,174 -0.05(-0.32%)
Apr 09, 2014 15.80 15.85 15.75 15.83 33,069 +0.10(+0.64%)
Apr 08, 2014 15.83 15.85 15.73 15.73 23,197 +0.01(+0.06%)
Apr 07, 2014 15.74 15.85 15.63 15.72 31,838 -0.04(-0.25%)
Apr 04, 2014 15.85 15.85 15.74 15.76 33,698 -0.09(-0.57%)
Apr 03, 2014 15.79 15.85 15.79 15.85 28,490 +0.05(+0.32%)
Apr 02, 2014 15.79 15.84 15.70 15.80 45,034 -0.04(-0.25%)
Apr 01, 2014 15.78 15.84 15.75 15.84 33,043 +0.11(+0.70%)
Mar 31, 2014 15.77 15.79 15.73 15.73 71,046 +0.00(+0.00%)
Mar 28, 2014 15.71 15.79 15.71 15.73 31,433 +0.02(+0.13%)
Mar 27, 2014 15.71 15.80 15.70 15.71 65,124 -0.04(-0.25%)
Mar 26, 2014 15.84 15.84 15.75 15.75 42,075 -0.04(-0.25%)
Mar 25, 2014 15.75 15.84 15.75 15.79 40,159 +0.03(+0.19%)
Mar 24, 2014 15.68 15.84 15.68 15.76 41,457 -0.01(-0.06%)
Mar 21, 2014 15.84 15.84 15.75 15.77 45,691 -0.06(-0.38%)
Mar 20, 2014 15.82 15.85 15.77 15.83 27,077 +0.02(+0.13%)
Mar 19, 2014 15.81 15.85 15.80 15.81 21,042 -0.04(-0.25%)
Mar 18, 2014 15.84 15.85 15.81 15.85 27,030 +0.05(+0.32%)
Mar 17, 2014 15.87 15.87 15.80 15.80 27,511 -0.05(-0.32%)
Mar 14, 2014 15.78 15.86 15.78 15.85 13,724 +0.04(+0.25%)
Mar 13, 2014 15.86 15.86 15.80 15.81 41,283 -0.05(-0.32%)
Mar 12, 2014 15.78 15.86 15.77 15.86 54,319 +0.00(+0.00%)
Mar 11, 2014 15.81 15.87 15.76 15.86 35,281 +0.02(+0.13%)
Mar 10, 2014 15.80 15.88 15.80 15.84 18,917 +0.00(+0.00%)
Mar 07, 2014 15.82 15.86 15.79 15.84 27,183 -0.02(-0.13%)
Mar 06, 2014 15.80 15.86 15.80 15.86 24,238 +0.05(+0.32%)
Mar 05, 2014 15.79 15.88 15.79 15.81 30,973 -0.05(-0.32%)
Mar 04, 2014 15.84 15.88 15.74 15.86 55,990 +0.03(+0.19%)
Mar 03, 2014 15.76 15.84 15.75 15.83 25,893 +0.05(+0.32%)
Feb 28, 2014 15.84 15.84 15.74 15.78 20,470 -0.04(-0.25%)
Feb 27, 2014 15.80 15.82 15.74 15.82 25,240 +0.04(+0.25%)
Feb 26, 2014 15.75 15.83 15.67 15.78 20,252 +0.09(+0.57%)
Feb 25, 2014 15.83 15.83 15.66 15.69 38,392 -0.14(-0.88%)
Feb 24, 2014 15.80 15.87 15.80 15.83 23,622 +0.00(+0.00%)
Feb 21, 2014 15.90 15.90 15.78 15.83 25,806 -0.01(-0.06%)
Feb 20, 2014 15.77 15.87 15.77 15.84 18,456 +0.04(+0.25%)
Feb 19, 2014 15.84 15.87 15.77 15.80 40,055 -0.02(-0.13%)
Feb 18, 2014 15.75 15.85 15.75 15.82 33,172 +0.05(+0.32%)
Feb 14, 2014 15.84 15.77 15.77 15.77 65,900 -0.03(-0.19%)
Feb 13, 2014 15.65 15.83 15.65 15.80 65,839 +0.13(+0.83%)
Feb 12, 2014 15.73 15.75 15.63 15.67 92,678 -0.02(-0.13%)
Feb 11, 2014 15.67 15.71 15.63 15.69 76,706 +0.01(+0.06%)
Feb 10, 2014 15.73 15.74 15.64 15.68 55,527 -0.02(-0.13%)
Feb 07, 2014 15.74 15.74 15.66 15.70 113,613 +0.00(+0.00%)
Feb 06, 2014 15.74 15.74 15.68 15.70 81,235 +0.05(+0.32%)
Feb 05, 2014 15.71 15.74 15.65 15.65 151,858 -0.07(-0.45%)
Feb 04, 2014 15.74 15.79 15.71 15.72 54,071 -0.04(-0.25%)
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.