Nicholas Fincl Inc (NQ: NICK )

11.20 USD -0.66 (-5.56%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.97 12.05 11.80 11.88 32,856 -0.14(-1.16%)
Jun 29, 2011 12.45 12.49 11.90 12.02 81,962 -0.36(-2.91%)
Jun 28, 2011 12.36 12.42 12.34 12.38 41,593 +0.02(+0.16%)
Jun 27, 2011 11.73 12.48 11.57 12.36 89,964 +0.63(+5.37%)
Jun 24, 2011 11.71 12.20 11.46 11.73 1,284,080 +0.07(+0.60%)
Jun 23, 2011 11.88 12.09 11.40 11.66 31,459 -0.30(-2.51%)
Jun 22, 2011 12.20 12.20 11.64 11.96 55,165 -0.24(-1.97%)
Jun 21, 2011 11.97 12.20 11.81 12.20 45,432 +0.20(+1.67%)
Jun 20, 2011 11.80 12.10 11.60 12.00 38,100 -0.15(-1.23%)
Jun 17, 2011 11.94 12.19 11.88 12.15 18,557 +0.16(+1.33%)
Jun 16, 2011 12.16 12.17 11.52 11.99 31,376 -0.18(-1.48%)
Jun 15, 2011 12.27 12.31 11.85 12.17 18,191 -0.06(-0.49%)
Jun 14, 2011 12.28 12.37 12.01 12.23 21,869 +0.04(+0.33%)
Jun 13, 2011 11.91 12.38 11.79 12.19 54,573 +0.24(+2.01%)
Jun 10, 2011 12.00 12.03 11.77 11.95 41,732 -0.05(-0.42%)
Jun 09, 2011 12.17 12.17 11.93 12.00 24,798 -0.27(-2.20%)
Jun 08, 2011 12.40 12.40 11.91 12.27 18,420 -0.10(-0.81%)
Jun 07, 2011 12.33 12.50 12.24 12.37 42,127 +0.00(+0.00%)
Jun 06, 2011 12.43 12.44 12.01 12.37 67,050 -0.03(-0.24%)
Jun 03, 2011 12.38 12.46 12.30 12.40 12,976 -0.18(-1.43%)
May 24, 2011 12.65 12.78 12.36 12.58 9,563 -0.04(-0.32%)
May 23, 2011 12.68 12.70 12.58 12.62 4,760 -0.12(-0.94%)
May 20, 2011 12.72 12.90 12.69 12.74 3,117 -0.02(-0.16%)
May 19, 2011 12.80 12.86 12.72 12.76 8,312 -0.14(-1.09%)
May 18, 2011 12.85 12.92 12.59 12.90 16,765 +0.04(+0.27%)
May 17, 2011 12.92 12.92 12.84 12.87 12,512 -0.04(-0.35%)
May 16, 2011 12.80 13.00 12.64 12.91 26,745 -0.09(-0.69%)
May 13, 2011 12.50 13.10 12.33 13.00 49,905 +0.48(+3.83%)
May 12, 2011 12.82 12.82 12.42 12.52 21,817 -0.31(-2.42%)
May 11, 2011 13.03 13.03 12.75 12.83 11,576 -0.20(-1.53%)
May 10, 2011 13.04 13.15 12.92 13.03 20,338 +0.07(+0.54%)
May 09, 2011 12.72 13.13 12.69 12.96 55,684 -0.02(-0.15%)
May 06, 2011 12.98 13.00 12.81 12.98 27,288 +0.00(+0.00%)
May 05, 2011 13.19 13.19 12.88 12.98 54,161 -0.02(-0.15%)
May 04, 2011 12.56 13.24 12.50 13.00 87,660 +0.40(+3.17%)
May 03, 2011 12.49 12.68 12.49 12.60 24,110 +0.21(+1.74%)
May 02, 2011 12.40 12.80 12.30 12.38 38,197 -0.21(-1.71%)
Apr 29, 2011 12.50 12.66 12.35 12.60 26,034 +0.11(+0.88%)
Apr 28, 2011 12.85 12.85 11.55 12.49 163,885 -0.35(-2.73%)
Apr 27, 2011 13.00 13.00 12.50 12.84 38,716 -0.41(-3.09%)
Apr 26, 2011 12.27 13.61 12.25 13.25 131,738 +0.93(+7.55%)
Apr 25, 2011 12.25 12.33 12.02 12.32 53,621 +0.07(+0.57%)
Apr 21, 2011 12.35 12.39 12.20 12.25 9,329 -0.07(-0.57%)
Apr 20, 2011 12.29 12.34 12.06 12.32 9,557 +0.16(+1.32%)
Apr 19, 2011 12.50 12.50 12.01 12.16 31,668 -0.34(-2.72%)
Apr 18, 2011 12.51 12.52 12.50 12.50 2,020 +0.09(+0.73%)
Apr 15, 2011 12.41 12.60 12.40 12.41 5,500 +0.01(+0.08%)
Apr 14, 2011 12.37 12.58 12.37 12.40 2,888 -0.18(-1.43%)
Apr 13, 2011 12.46 12.66 12.30 12.58 4,900 -0.02(-0.16%)
Apr 12, 2011 12.35 12.80 12.31 12.60 8,070 -0.10(-0.79%)
Apr 11, 2011 12.47 12.99 12.32 12.70 23,872 +0.24(+1.93%)
Apr 08, 2011 12.40 12.54 12.37 12.46 13,226 +0.06(+0.48%)
Apr 06, 2011 12.40 12.40 12.40 12.40 0 +0.15(+1.22%)
Apr 05, 2011 12.25 12.25 12.10 12.25 9,817 +0.00(+0.00%)
Apr 04, 2011 12.00 12.25 12.00 12.25 1,200 +0.19(+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.