Nicholas Fincl Inc (NQ: NICK )

9.110 -0.210 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.500 5.600 5.110 5.450 2,100 -0.06(-1.09%)
May 28, 2020 5.609 5.609 5.510 5.510 1,504 -0.16(-2.79%)
May 27, 2020 5.500 5.675 5.500 5.668 1,395 -0.12(-2.11%)
May 26, 2020 5.750 5.790 5.750 5.790 925 +0.11(+1.94%)
May 22, 2020 6.080 6.080 5.630 5.680 3,600 +0.13(+2.34%)
May 21, 2020 5.800 5.800 5.500 5.550 6,444 -0.17(-2.97%)
May 20, 2020 5.750 5.790 5.630 5.720 3,385 -0.02(-0.35%)
May 19, 2020 5.740 5.750 5.740 5.740 1,895 -0.01(-0.17%)
May 18, 2020 5.100 5.750 5.100 5.750 2,986 +0.15(+2.68%)
May 15, 2020 5.790 5.790 5.600 5.600 800 -0.05(-0.88%)
May 14, 2020 5.650 5.650 5.650 173 +0.00(+0.00%)
May 13, 2020 5.550 5.550 5.650 747 +0.10(+1.80%)
May 12, 2020 5.550 5.550 5.550 5.550 238 -0.60(-9.76%)
May 11, 2020 5.150 6.150 5.150 6.150 4,160 +0.73(+13.36%)
May 08, 2020 5.425 5.425 5.425 153 +0.00(+0.00%)
May 07, 2020 5.250 5.425 5.250 5.425 9,481 +0.08(+1.40%)
May 06, 2020 5.410 5.450 5.250 5.350 6,896 -0.15(-2.73%)
May 05, 2020 5.500 5.520 5.500 5.500 850 -0.07(-1.17%)
May 04, 2020 5.597 5.600 5.500 5.565 1,070 -0.06(-1.05%)
May 01, 2020 5.500 5.624 5.500 5.624 300 +0.12(+2.20%)
Apr 30, 2020 5.503 5.503 5.503 105 +0.00(+0.00%)
Apr 29, 2020 5.431 5.503 5.207 5.503 1,169 +0.18(+3.43%)
Apr 28, 2020 5.320 5.320 5.320 5.320 208 -0.13(-2.39%)
Apr 27, 2020 5.450 5.450 5.450 5.450 207 +0.29(+5.62%)
Apr 24, 2020 5.160 5.160 5.160 5.160 200 -0.34(-6.14%)
Apr 23, 2020 5.173 5.498 5.150 5.498 1,788 +0.25(+4.72%)
Apr 22, 2020 5.250 5.250 5.250 5.250 508 +0.30(+6.06%)
Apr 21, 2020 5.500 5.500 4.950 4.950 893 -0.66(-11.69%)
Apr 20, 2020 5.510 5.605 5.510 5.605 1,156 -0.19(-3.36%)
Apr 17, 2020 5.500 6.000 5.500 5.800 1,200 +0.30(+5.45%)
Apr 16, 2020 5.550 5.590 5.500 5.500 1,592 -0.04(-0.71%)
Apr 15, 2020 5.539 5.539 5.539 5.539 1,517 -0.46(-7.68%)
Apr 14, 2020 6.130 6.130 5.410 6.000 11,942 -0.27(-4.31%)
Apr 13, 2020 6.270 6.270 6.270 1 +0.00(+0.00%)
Apr 09, 2020 6.270 6.270 6.270 6.270 1,900 +0.29(+4.85%)
Apr 07, 2020 5.980 5.980 5.980 0 +0.08(+1.36%)
Apr 06, 2020 6.250 6.253 5.800 5.900 10,245 +0.00(+0.00%)
Apr 03, 2020 5.850 5.900 5.800 5.900 6,400 +0.00(+0.00%)
Apr 02, 2020 5.310 5.953 5.310 5.900 5,586 +0.34(+6.12%)
Apr 01, 2020 5.360 5.560 5.290 5.560 730 -0.28(-4.79%)
Mar 31, 2020 6.070 6.070 5.340 5.840 2,220 +0.13(+2.28%)
Mar 30, 2020 5.960 6.210 5.620 5.710 1,293 -0.69(-10.76%)
Mar 27, 2020 5.990 6.685 5.900 6.398 11,500 +0.23(+3.70%)
Mar 26, 2020 5.684 6.239 5.684 6.170 21,656 +0.58(+10.38%)
Mar 25, 2020 5.310 5.590 5.260 5.590 3,047 +0.19(+3.52%)
Mar 24, 2020 5.652 5.652 5.370 5.400 4,718 -0.09(-1.64%)
Mar 23, 2020 5.138 5.760 5.138 5.490 6,294 -0.51(-8.50%)
Mar 20, 2020 6.010 6.660 5.410 6.000 5,700 -0.09(-1.48%)
Mar 19, 2020 5.070 6.090 4.760 6.090 6,172 +0.99(+19.41%)
Mar 18, 2020 5.850 5.850 5.000 5.100 19,470 -1.40(-21.54%)
Mar 17, 2020 7.000 7.000 6.410 6.500 5,008 -0.61(-8.52%)
Mar 16, 2020 5.240 7.350 5.240 7.105 17,008 -0.16(-2.27%)
Mar 13, 2020 7.540 7.950 7.050 7.270 8,700 -0.33(-4.34%)
Mar 12, 2020 7.730 7.800 7.530 7.600 18,803 -0.40(-5.00%)
Mar 11, 2020 8.000 8.000 8.000 3,263 +0.00(+0.00%)
Mar 10, 2020 8.010 8.010 7.910 8.000 6,615 +0.45(+5.96%)
Mar 09, 2020 7.550 7.550 7.550 7.550 410 -1.28(-14.49%)
Mar 06, 2020 8.540 8.910 8.510 8.830 900 -0.21(-2.32%)
Mar 05, 2020 8.850 9.095 8.790 9.040 28,725 +0.26(+2.96%)
Mar 04, 2020 8.550 8.780 8.540 8.780 5,144 +0.18(+2.09%)
Mar 03, 2020 8.480 8.695 8.480 8.600 5,391 +0.10(+1.18%)
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.