Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.09 11.17 10.93 11.01 35,456 -0.13(-1.17%)
Jun 29, 2011 11.54 11.57 11.03 11.14 88,449 -0.33(-2.91%)
Jun 28, 2011 11.45 11.51 11.43 11.47 44,885 +0.02(+0.16%)
Jun 27, 2011 10.87 11.56 10.72 11.45 97,084 +0.58(+5.37%)
Jun 24, 2011 10.85 11.31 10.62 10.87 1,385,719 +0.06(+0.60%)
Jun 23, 2011 11.01 11.20 10.56 10.80 33,949 -0.28(-2.51%)
Jun 22, 2011 11.31 11.31 10.79 11.08 59,531 -0.22(-1.97%)
Jun 21, 2011 11.09 11.31 10.94 11.31 49,028 +0.19(+1.67%)
Jun 20, 2011 10.93 11.21 10.75 11.12 41,115 -0.14(-1.23%)
Jun 17, 2011 11.06 11.30 11.01 11.26 20,025 +0.15(+1.33%)
Jun 16, 2011 11.27 11.28 10.68 11.11 33,859 -0.17(-1.48%)
Jun 15, 2011 11.37 11.41 10.98 11.28 19,630 -0.06(-0.49%)
Jun 14, 2011 11.38 11.46 11.13 11.33 23,600 +0.04(+0.33%)
Jun 13, 2011 11.04 11.47 10.93 11.30 58,892 +0.22(+2.01%)
Jun 10, 2011 11.12 11.15 10.91 11.07 45,035 -0.05(-0.42%)
Jun 09, 2011 11.28 11.28 11.05 11.12 26,760 -0.25(-2.20%)
Jun 08, 2011 11.49 11.49 11.04 11.37 19,878 -0.09(-0.81%)
Jun 07, 2011 11.43 11.58 11.34 11.46 45,461 +0.00(+0.00%)
Jun 06, 2011 11.52 11.53 11.13 11.46 72,357 -0.03(-0.24%)
Jun 03, 2011 11.47 11.55 11.40 11.49 14,003 -0.17(-1.43%)
May 24, 2011 11.72 11.84 11.45 11.66 10,319 -0.04(-0.32%)
May 23, 2011 11.75 11.77 11.66 11.69 5,136 -0.11(-0.94%)
May 20, 2011 11.79 11.95 11.76 11.81 3,363 -0.02(-0.16%)
May 19, 2011 11.86 11.92 11.79 11.82 8,969 -0.13(-1.09%)
May 18, 2011 11.91 11.97 11.67 11.95 18,092 +0.03(+0.27%)
May 17, 2011 11.97 11.97 11.90 11.92 13,502 -0.04(-0.35%)
May 16, 2011 11.86 12.05 11.71 11.96 28,861 -0.08(-0.69%)
May 13, 2011 11.58 12.14 11.43 12.05 53,855 +0.44(+3.83%)
May 12, 2011 11.88 11.88 11.51 11.60 23,543 -0.29(-2.42%)
May 11, 2011 12.07 12.07 11.81 11.89 12,492 -0.19(-1.53%)
May 10, 2011 12.08 12.19 11.97 12.07 21,947 +0.06(+0.54%)
May 09, 2011 11.79 12.17 11.76 12.01 60,091 -0.02(-0.15%)
May 06, 2011 12.03 12.05 11.87 12.03 29,447 +0.00(+0.00%)
May 05, 2011 12.22 12.22 11.94 12.03 58,448 -0.02(-0.15%)
May 04, 2011 11.64 12.27 11.58 12.05 94,598 +0.37(+3.17%)
May 03, 2011 11.57 11.75 11.57 11.68 26,018 +0.20(+1.74%)
May 02, 2011 11.49 11.86 11.40 11.48 41,220 -0.20(-1.71%)
Apr 29, 2011 11.58 11.73 11.44 11.68 28,094 +0.10(+0.88%)
Apr 28, 2011 11.91 11.91 10.70 11.57 176,857 -0.32(-2.73%)
Apr 27, 2011 12.05 12.05 11.58 11.90 41,780 -0.38(-3.09%)
Apr 26, 2011 11.37 12.61 11.35 12.28 142,165 +0.86(+7.55%)
Apr 25, 2011 11.35 11.43 11.14 11.42 57,865 +0.06(+0.57%)
Apr 21, 2011 11.44 11.48 11.31 11.35 10,067 -0.06(-0.57%)
Apr 20, 2011 11.39 11.43 11.18 11.42 10,313 +0.15(+1.32%)
Apr 19, 2011 11.58 11.58 11.13 11.27 34,174 -0.32(-2.72%)
Apr 18, 2011 11.59 11.60 11.58 11.58 2,179 +0.08(+0.73%)
Apr 15, 2011 11.50 11.68 11.49 11.50 5,935 +0.01(+0.08%)
Apr 14, 2011 11.46 11.66 11.46 11.49 3,116 -0.17(-1.43%)
Apr 13, 2011 11.55 11.74 11.40 11.66 5,287 -0.02(-0.16%)
Apr 12, 2011 11.44 11.86 11.41 11.68 8,708 -0.09(-0.79%)
Apr 11, 2011 11.56 12.04 11.42 11.77 25,761 +0.22(+1.93%)
Apr 08, 2011 11.49 11.62 11.46 11.55 14,272 +0.06(+0.48%)
Apr 06, 2011 11.49 11.49 11.49 11.49 0 +0.14(+1.22%)
Apr 05, 2011 11.35 11.35 11.21 11.35 10,594 +0.00(+0.00%)
Apr 04, 2011 11.12 11.35 11.12 11.35 1,294 +0.18(+1.57%)
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.