Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.50 14.54 14.38 14.40 0 -0.09(-0.61%)
Apr 29, 2013 14.52 14.52 14.38 14.48 17,500 -0.04(-0.27%)
Apr 26, 2013 14.53 14.73 14.47 14.52 21,736 +0.00(+0.00%)
Apr 25, 2013 14.56 14.72 14.46 14.52 26,049 -0.04(-0.27%)
Apr 24, 2013 14.57 14.66 14.45 14.56 94,848 +0.02(+0.14%)
Apr 23, 2013 14.78 14.78 14.38 14.54 31,167 -0.08(-0.54%)
Apr 22, 2013 14.77 14.77 14.61 14.62 13,766 -0.15(-1.00%)
Apr 19, 2013 14.40 14.77 14.40 14.77 13,881 +0.40(+2.81%)
Apr 18, 2013 14.14 14.44 14.14 14.37 15,621 +0.21(+1.46%)
Apr 17, 2013 14.16 14.28 14.15 14.16 25,501 -0.26(-1.78%)
Apr 16, 2013 14.14 14.56 14.14 14.42 16,204 +0.36(+2.59%)
Apr 15, 2013 14.31 14.43 13.95 14.05 41,028 -0.46(-3.19%)
Apr 12, 2013 14.39 14.54 14.39 14.51 9,119 -0.06(-0.41%)
Apr 11, 2013 14.73 14.73 14.45 14.57 16,997 -0.14(-0.94%)
Apr 10, 2013 14.54 15.05 14.43 14.71 32,714 +0.17(+1.15%)
Apr 09, 2013 14.31 14.97 14.22 14.54 60,337 +0.22(+1.51%)
Apr 08, 2013 14.49 14.55 14.23 14.33 16,232 -0.17(-1.15%)
Apr 05, 2013 14.38 14.54 14.19 14.49 13,444 -0.13(-0.88%)
Apr 04, 2013 14.46 14.62 14.35 14.62 14,532 +0.21(+1.43%)
Apr 03, 2013 14.52 14.65 14.35 14.42 29,390 -0.15(-1.01%)
Apr 02, 2013 14.66 14.66 14.34 14.56 34,529 +0.05(+0.34%)
Apr 01, 2013 14.24 14.57 14.24 14.51 16,857 +0.04(+0.27%)
Mar 28, 2013 14.48 14.64 14.15 14.47 82,561 +0.07(+0.48%)
Mar 27, 2013 13.79 14.58 13.79 14.41 55,213 +0.28(+1.95%)
Mar 26, 2013 14.53 14.71 13.67 14.13 91,090 -0.42(-2.91%)
Mar 25, 2013 14.67 14.78 14.50 14.55 39,557 +0.03(+0.20%)
Mar 22, 2013 14.63 14.76 14.42 14.52 57,395 -0.09(-0.61%)
Mar 21, 2013 14.52 14.92 14.38 14.61 310,405 +1.58(+12.09%)
Mar 20, 2013 13.01 13.08 12.87 13.04 16,452 +0.14(+1.07%)
Mar 19, 2013 12.69 12.98 12.64 12.90 35,164 +0.05(+0.38%)
Mar 18, 2013 12.75 12.93 12.75 12.85 7,182 -0.03(-0.23%)
Mar 15, 2013 12.84 13.00 12.75 12.88 94,580 +0.07(+0.53%)
Mar 14, 2013 13.26 13.26 12.68 12.81 7,596 -0.09(-0.68%)
Mar 13, 2013 12.38 12.90 12.36 12.90 11,649 +0.57(+4.59%)
Mar 12, 2013 12.61 12.70 12.33 12.33 8,124 -0.31(-2.47%)
Mar 11, 2013 12.96 12.96 12.59 12.65 12,104 -0.37(-2.85%)
Mar 08, 2013 13.09 13.10 12.86 13.02 38,253 -0.04(-0.30%)
Mar 07, 2013 13.12 13.26 12.99 13.05 17,013 -0.11(-0.82%)
Mar 06, 2013 13.26 13.31 13.10 13.16 17,039 +0.02(+0.15%)
Mar 05, 2013 13.20 13.21 13.05 13.14 7,735 -0.03(-0.22%)
Mar 04, 2013 13.19 13.29 12.95 13.17 18,490 -0.02(-0.15%)
Mar 01, 2013 13.11 13.27 13.03 13.19 15,288 -0.03(-0.22%)
Feb 28, 2013 13.17 13.27 13.14 13.22 9,096 +0.12(+0.89%)
Feb 27, 2013 12.94 13.11 12.90 13.10 10,937 +0.20(+1.51%)
Feb 26, 2013 12.97 13.05 12.84 12.91 31,324 +0.06(+0.46%)
Feb 25, 2013 13.01 13.07 12.83 12.85 22,321 -0.16(-1.20%)
Feb 22, 2013 12.97 13.01 12.90 13.01 19,866 +0.06(+0.45%)
Feb 21, 2013 12.83 13.07 12.82 12.95 14,762 +0.11(+0.84%)
Feb 20, 2013 12.90 13.17 12.68 12.84 62,092 -0.09(-0.68%)
Feb 19, 2013 12.76 12.93 12.76 12.93 20,651 +0.17(+1.30%)
Feb 15, 2013 12.62 12.82 12.59 12.76 20,922 +0.24(+1.95%)
Feb 14, 2013 12.62 12.66 12.45 12.52 9,958 -0.11(-0.85%)
Feb 13, 2013 12.78 12.78 12.48 12.63 7,865 -0.07(-0.54%)
Feb 12, 2013 12.68 12.80 12.62 12.69 16,567 +0.05(+0.39%)
Feb 11, 2013 12.62 12.68 12.40 12.65 8,246 +0.03(+0.23%)
Feb 08, 2013 12.57 12.68 12.48 12.62 12,696 +0.11(+0.86%)
Feb 07, 2013 12.52 12.68 12.20 12.51 27,115 -0.07(-0.54%)
Feb 06, 2013 12.57 12.65 12.46 12.58 5,654 -0.04(-0.31%)
Feb 04, 2013 12.68 12.92 12.52 12.62 19,705 -0.19(-1.45%)
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.