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 29, 2012 12.28 12.28 12.10 12.28 16,974 +0.25(+2.07%)
Jun 28, 2012 12.07 12.13 12.02 12.03 11,949 -0.14(-1.18%)
Jun 27, 2012 12.24 12.35 12.05 12.17 8,342 -0.09(-0.70%)
Jun 26, 2012 12.29 12.29 12.16 12.26 11,830 +0.00(+0.00%)
Jun 25, 2012 12.24 12.40 12.17 12.26 11,752 -0.06(-0.47%)
Jun 22, 2012 12.18 12.33 12.10 12.32 120,645 +0.24(+1.98%)
Jun 21, 2012 11.97 12.24 11.97 12.08 17,014 -0.19(-1.56%)
Jun 20, 2012 12.29 12.35 12.17 12.27 1,898 +0.03(+0.23%)
Jun 19, 2012 12.28 12.43 12.15 12.24 26,693 -0.01(-0.08%)
Jun 18, 2012 12.31 12.43 12.03 12.25 33,012 -0.10(-0.78%)
Jun 15, 2012 12.17 12.36 12.10 12.35 33,682 +0.12(+1.02%)
Jun 14, 2012 12.05 12.26 12.02 12.22 10,173 +0.20(+1.67%)
Jun 13, 2012 12.08 12.37 12.02 12.02 15,150 -0.13(-1.10%)
Jun 12, 2012 11.98 12.27 11.98 12.16 10,162 +0.21(+1.76%)
Jun 11, 2012 12.40 12.40 11.94 11.94 19,812 -0.41(-3.33%)
Jun 08, 2012 11.98 12.36 11.98 12.36 16,530 +0.31(+2.54%)
Jun 07, 2012 12.32 12.42 11.94 12.05 15,555 -0.20(-1.64%)
Jun 06, 2012 12.25 12.45 11.80 12.25 23,391 +0.03(+0.24%)
Jun 05, 2012 12.36 12.36 11.80 12.22 12,030 +0.12(+1.03%)
Jun 04, 2012 11.84 12.10 11.84 12.10 8,994 +0.30(+2.52%)
Jun 01, 2012 11.94 11.96 11.73 11.80 36,371 -0.37(-3.07%)
May 31, 2012 11.66 12.34 11.66 12.17 43,755 +0.53(+4.52%)
May 30, 2012 11.75 12.57 11.56 11.65 22,298 -0.19(-1.62%)
May 29, 2012 12.18 12.18 11.76 11.84 14,633 -0.23(-1.90%)
May 25, 2012 12.10 12.19 11.96 12.07 10,101 -0.01(-0.08%)
May 24, 2012 11.94 12.22 11.94 12.08 10,206 +0.17(+1.44%)
May 23, 2012 11.90 12.03 11.79 11.91 14,589 -0.05(-0.40%)
May 22, 2012 12.36 12.42 11.86 11.96 28,679 -0.41(-3.31%)
May 21, 2012 12.01 12.38 12.01 12.36 24,393 +0.36(+3.01%)
May 18, 2012 11.79 12.20 11.79 12.00 15,484 +0.17(+1.45%)
May 17, 2012 12.04 12.08 11.83 11.83 38,914 -0.19(-1.58%)
May 16, 2012 12.18 12.34 12.02 12.02 7,654 -0.06(-0.47%)
May 15, 2012 12.12 12.20 12.07 12.08 9,571 +0.06(+0.47%)
May 14, 2012 12.20 12.83 11.96 12.02 14,624 -0.26(-2.09%)
May 11, 2012 12.40 12.46 12.21 12.28 17,712 -0.17(-1.37%)
May 10, 2012 12.46 12.67 12.31 12.45 28,597 +0.01(+0.08%)
May 09, 2012 12.43 12.58 12.43 12.44 8,979 -0.17(-1.36%)
May 08, 2012 12.66 12.82 12.32 12.61 26,311 -0.02(-0.15%)
May 07, 2012 12.02 12.82 12.02 12.63 43,792 +0.66(+5.48%)
May 04, 2012 12.11 12.12 11.93 11.97 31,915 -0.26(-2.10%)
May 03, 2012 12.42 12.55 12.22 12.23 20,578 -0.17(-1.38%)
May 02, 2012 11.97 12.54 11.97 12.40 56,509 +0.35(+2.92%)
May 01, 2012 12.54 12.54 11.97 12.05 32,862 -0.52(-4.16%)
Apr 30, 2012 12.73 12.73 12.47 12.57 16,308 -0.22(-1.71%)
Apr 27, 2012 12.51 12.82 12.51 12.79 16,167 +0.27(+2.12%)
Apr 26, 2012 12.37 12.60 12.37 12.53 2,904 +0.07(+0.53%)
Apr 25, 2012 12.28 12.52 12.09 12.46 15,435 +0.27(+2.18%)
Apr 24, 2012 12.09 12.22 12.05 12.19 7,333 +0.07(+0.55%)
Apr 23, 2012 12.21 12.28 12.01 12.13 15,675 -0.29(-2.30%)
Apr 20, 2012 12.46 12.47 12.12 12.41 17,919 +0.25(+2.03%)
Apr 19, 2012 12.15 12.35 11.99 12.16 8,370 +0.01(+0.08%)
Apr 18, 2012 12.13 12.41 12.12 12.15 6,880 -0.01(-0.12%)
Apr 17, 2012 12.38 12.52 12.15 12.17 15,936 -0.08(-0.66%)
Apr 16, 2012 11.97 12.53 11.97 12.25 5,258 +0.28(+2.30%)
Apr 13, 2012 12.35 12.35 11.91 11.97 13,820 -0.48(-3.89%)
Apr 12, 2012 12.20 12.64 12.20 12.46 10,511 +0.20(+1.63%)
Apr 11, 2012 11.97 12.26 11.91 12.26 26,539 +0.29(+2.38%)
Apr 10, 2012 11.83 12.12 11.83 11.97 29,782 +0.17(+1.45%)
Apr 09, 2012 12.28 12.50 11.54 11.80 31,840 -0.68(-5.48%)
Apr 05, 2012 12.66 12.87 12.49 12.49 28,247 -0.04(-0.30%)
Apr 04, 2012 12.64 12.78 12.52 12.53 11,628 -0.22(-1.72%)
Apr 03, 2012 12.83 12.92 12.61 12.74 21,398 -0.18(-1.40%)
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.