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 29, 2016 10.65 10.66 10.60 10.62 4,131 -0.03(-0.28%)
Apr 28, 2016 10.55 10.65 10.54 10.65 9,827 +0.05(+0.47%)
Apr 27, 2016 10.60 10.71 10.60 10.60 5,445 +0.05(+0.47%)
Apr 26, 2016 10.60 10.62 10.55 10.55 16,254 -0.02(-0.19%)
Apr 25, 2016 10.64 10.64 10.53 10.57 5,560 -0.07(-0.66%)
Apr 22, 2016 10.72 10.73 10.64 10.64 1,406 -0.09(-0.84%)
Apr 21, 2016 10.73 10.73 10.73 10.73 175 +0.00(+0.00%)
Apr 20, 2016 10.75 10.78 10.64 10.73 4,027 +0.16(+1.51%)
Apr 19, 2016 10.60 10.65 10.57 10.57 10,763 +0.00(+0.00%)
Apr 18, 2016 10.56 10.68 10.56 10.57 7,633 +0.00(+0.00%)
Apr 15, 2016 10.62 10.70 10.57 10.57 3,435 -0.05(-0.47%)
Apr 14, 2016 10.61 10.65 10.59 10.62 4,148 +0.06(+0.57%)
Apr 13, 2016 10.61 10.63 10.53 10.56 5,222 -0.07(-0.66%)
Apr 12, 2016 10.73 10.73 10.62 10.63 2,140 -0.09(-0.84%)
Apr 11, 2016 10.78 10.81 10.72 10.72 3,938 +0.01(+0.09%)
Apr 08, 2016 10.75 10.80 10.71 10.71 1,921 -0.04(-0.37%)
Apr 07, 2016 10.75 10.78 10.75 10.75 1,504 -0.03(-0.28%)
Apr 06, 2016 10.83 10.88 10.78 10.78 1,380 +0.06(+0.56%)
Apr 05, 2016 10.75 10.75 10.72 10.72 4,557 -0.06(-0.56%)
Apr 04, 2016 10.85 11.03 10.74 10.78 31,828 -0.04(-0.37%)
Apr 01, 2016 10.80 11.00 10.80 10.82 5,427 +0.03(+0.28%)
Mar 31, 2016 10.79 10.84 10.78 10.79 7,071 +0.14(+1.31%)
Mar 30, 2016 10.68 10.68 10.65 10.65 935 +0.07(+0.66%)
Mar 29, 2016 10.55 10.61 10.47 10.58 4,031 +0.10(+0.91%)
Mar 28, 2016 10.49 10.52 10.47 10.48 2,196 -0.03(-0.24%)
Mar 24, 2016 10.53 10.51 10.51 10.51 4,000 -0.08(-0.76%)
Mar 23, 2016 10.63 10.66 10.47 10.59 8,220 -0.03(-0.28%)
Mar 22, 2016 10.56 10.86 10.46 10.62 2,687 +0.02(+0.19%)
Mar 21, 2016 10.40 10.62 10.40 10.60 9,810 +0.01(+0.09%)
Mar 18, 2016 10.51 11.32 10.24 10.59 60,193 +0.01(+0.09%)
Mar 17, 2016 10.40 10.71 10.32 10.58 10,845 +0.07(+0.67%)
Mar 16, 2016 10.51 10.75 10.50 10.51 10,015 +0.00(+0.00%)
Mar 15, 2016 10.39 10.55 10.39 10.51 35,132 +0.05(+0.48%)
Mar 14, 2016 10.50 10.59 10.35 10.46 12,110 -0.02(-0.19%)
Mar 11, 2016 10.53 10.56 10.43 10.48 21,500 +0.02(+0.19%)
Mar 10, 2016 10.27 10.79 10.10 10.46 54,189 +0.19(+1.85%)
Mar 09, 2016 10.35 10.35 10.25 10.27 160,193 -0.05(-0.48%)
Mar 08, 2016 10.30 10.33 10.30 10.32 20,842 -0.01(-0.10%)
Mar 07, 2016 10.34 10.36 10.31 10.33 20,770 +0.05(+0.49%)
Mar 04, 2016 10.45 10.45 10.27 10.28 69,765 -0.09(-0.87%)
Mar 03, 2016 10.50 10.50 10.36 10.37 11,996 -0.20(-1.89%)
Mar 02, 2016 10.57 10.57 10.42 10.57 23,803 +0.06(+0.57%)
Mar 01, 2016 10.46 10.60 10.40 10.51 10,099 -0.03(-0.28%)
Feb 29, 2016 10.55 10.67 10.50 10.54 10,866 -0.06(-0.57%)
Feb 26, 2016 10.60 10.60 10.53 10.60 3,748 -0.07(-0.66%)
Feb 25, 2016 10.62 10.70 10.51 10.67 4,528 +0.11(+1.04%)
Feb 24, 2016 10.61 10.67 10.48 10.56 38,021 -0.03(-0.28%)
Feb 23, 2016 10.55 10.60 10.49 10.59 12,694 +0.02(+0.19%)
Feb 22, 2016 10.50 10.64 10.50 10.57 13,700 -0.04(-0.38%)
Feb 19, 2016 10.59 10.66 10.58 10.61 11,867 +0.01(+0.09%)
Feb 18, 2016 10.60 10.60 10.42 10.60 22,822 -0.03(-0.28%)
Feb 17, 2016 10.52 10.75 10.50 10.63 2,872 +0.09(+0.85%)
Feb 16, 2016 10.38 10.63 10.38 10.54 6,805 +0.18(+1.74%)
Feb 12, 2016 10.30 10.36 10.36 10.36 9,200 +0.15(+1.47%)
Feb 11, 2016 10.39 10.92 10.15 10.21 15,588 -0.29(-2.76%)
Feb 10, 2016 10.53 10.80 10.14 10.50 22,206 +0.05(+0.48%)
Feb 09, 2016 10.50 10.56 10.37 10.45 9,977 -0.05(-0.48%)
Feb 08, 2016 10.40 10.55 10.28 10.50 35,593 +0.05(+0.48%)
Feb 05, 2016 10.46 10.91 10.40 10.45 78,317 -0.05(-0.48%)
Feb 04, 2016 10.42 10.95 10.35 10.50 70,830 +0.15(+1.45%)
Feb 03, 2016 10.48 10.50 10.01 10.35 35,506 -0.03(-0.29%)
Feb 02, 2016 10.26 10.46 10.10 10.38 10,421 -0.10(-0.95%)
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.