Nicholas Fincl Inc (NQ: NICK )

11.72 USD UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.050 8.050 7.400 7.400 1,096 -0.60(-7.50%)
Jun 29, 2020 8.000 8.000 8.000 8.000 1,075 +0.50(+6.67%)
Jun 26, 2020 8.000 8.000 7.325 7.500 3,100 -0.07(-0.95%)
Jun 25, 2020 7.360 7.588 7.340 7.572 3,911 -0.22(-2.80%)
Jun 24, 2020 7.790 7.790 7.790 7.790 484 -0.18(-2.26%)
Jun 23, 2020 7.970 7.970 7.970 7.970 741 +0.15(+1.95%)
Jun 22, 2020 7.820 7.820 7.818 7.818 751 -0.13(-1.66%)
Jun 19, 2020 7.680 7.950 7.680 7.950 2,500 -0.05(-0.62%)
Jun 18, 2020 7.650 8.020 7.650 8.000 2,278 -0.29(-3.54%)
Jun 17, 2020 8.500 8.500 7.960 8.293 6,080 -0.21(-2.43%)
Jun 16, 2020 7.775 8.500 7.775 8.500 11,656 +1.19(+16.28%)
Jun 15, 2020 7.150 7.310 7.150 7.310 517 +0.00(+0.00%)
Jun 12, 2020 7.310 7.310 7.310 7.310 500 +0.30(+4.28%)
Jun 11, 2020 7.520 7.780 7.010 7.010 1,276 -1.39(-16.55%)
Jun 10, 2020 8.680 8.680 8.360 8.400 5,171 +0.05(+0.60%)
Jun 09, 2020 8.500 8.775 7.580 8.350 41,392 +1.11(+15.33%)
Jun 08, 2020 6.780 7.240 6.780 7.240 5,776 +0.83(+12.95%)
Jun 05, 2020 6.500 6.750 6.150 6.410 6,200 +0.11(+1.75%)
Jun 04, 2020 6.480 6.630 6.150 6.300 13,051 +0.70(+12.50%)
Jun 03, 2020 5.600 5.600 5.600 5.600 538 +0.00(+0.00%)
Jun 02, 2020 5.600 5.600 5.600 113 +0.00(+0.00%)
Jun 01, 2020 5.410 5.600 5.410 5.600 3,832 +0.15(+2.75%)
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%)
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.