Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.61 10.61 10.46 10.61 19,639 +0.22(+2.07%)
Jun 28, 2012 10.43 10.48 10.39 10.40 13,825 -0.12(-1.18%)
Jun 27, 2012 10.58 10.67 10.42 10.52 9,651 -0.07(-0.70%)
Jun 26, 2012 10.62 10.62 10.51 10.60 13,687 +0.00(+0.00%)
Jun 25, 2012 10.58 10.72 10.52 10.60 13,597 -0.05(-0.47%)
Jun 22, 2012 10.53 10.66 10.46 10.65 139,585 +0.21(+1.98%)
Jun 21, 2012 10.35 10.58 10.35 10.44 19,685 -0.17(-1.56%)
Jun 20, 2012 10.62 10.67 10.51 10.61 2,197 +0.02(+0.23%)
Jun 19, 2012 10.61 10.75 10.50 10.58 30,883 -0.01(-0.08%)
Jun 18, 2012 10.64 10.75 10.40 10.59 38,194 -0.08(-0.78%)
Jun 15, 2012 10.52 10.68 10.46 10.67 38,970 +0.11(+1.02%)
Jun 14, 2012 10.42 10.59 10.39 10.56 11,770 +0.17(+1.67%)
Jun 13, 2012 10.44 10.69 10.39 10.39 17,528 -0.12(-1.10%)
Jun 12, 2012 10.36 10.61 10.36 10.51 11,758 +0.18(+1.76%)
Jun 11, 2012 10.71 10.71 10.32 10.32 22,922 -0.36(-3.33%)
Jun 08, 2012 10.36 10.68 10.36 10.68 19,125 +0.26(+2.54%)
Jun 07, 2012 10.65 10.74 10.32 10.42 17,996 -0.17(-1.64%)
Jun 06, 2012 10.59 10.76 10.20 10.59 27,063 +0.02(+0.23%)
Jun 05, 2012 10.68 10.68 10.20 10.56 13,919 +0.11(+1.03%)
Jun 04, 2012 10.23 10.46 10.23 10.46 10,406 +0.26(+2.52%)
Jun 01, 2012 10.32 10.34 10.14 10.20 42,081 -0.32(-3.07%)
May 31, 2012 10.08 10.66 10.08 10.52 50,624 +0.46(+4.52%)
May 30, 2012 10.16 10.86 9.993 10.07 25,798 -0.17(-1.62%)
May 29, 2012 10.53 10.53 10.17 10.23 16,930 -0.20(-1.90%)
May 25, 2012 10.46 10.54 10.34 10.43 11,687 -0.01(-0.08%)
May 24, 2012 10.32 10.56 10.32 10.44 11,809 +0.15(+1.44%)
May 23, 2012 10.28 10.40 10.19 10.29 16,879 -0.04(-0.40%)
May 22, 2012 10.69 10.74 10.25 10.33 33,182 -0.35(-3.31%)
May 21, 2012 10.38 10.70 10.38 10.69 28,222 +0.31(+3.01%)
May 18, 2012 10.19 10.55 10.19 10.37 17,915 +0.15(+1.45%)
May 17, 2012 10.41 10.44 10.23 10.23 45,023 -0.16(-1.58%)
May 16, 2012 10.53 10.66 10.39 10.39 8,855 -0.05(-0.47%)
May 15, 2012 10.47 10.55 10.43 10.44 11,073 +0.05(+0.47%)
May 14, 2012 10.55 11.09 10.33 10.39 16,919 -0.22(-2.09%)
May 11, 2012 10.72 10.77 10.55 10.61 20,493 -0.15(-1.37%)
May 10, 2012 10.77 10.95 10.64 10.76 33,087 +0.01(+0.08%)
May 09, 2012 10.74 10.88 10.74 10.75 10,389 -0.15(-1.36%)
May 08, 2012 10.94 11.08 10.65 10.90 30,441 -0.02(-0.15%)
May 07, 2012 10.39 11.08 10.39 10.92 50,667 +0.57(+5.48%)
May 04, 2012 10.46 10.47 10.31 10.35 36,925 -0.22(-2.10%)
May 03, 2012 10.74 10.85 10.56 10.57 23,809 -0.15(-1.38%)
May 02, 2012 10.35 10.83 10.35 10.72 65,380 +0.30(+2.92%)
May 01, 2012 10.83 10.83 10.35 10.42 38,021 -0.45(-4.16%)
Apr 30, 2012 11.00 11.00 10.78 10.87 18,868 -0.19(-1.71%)
Apr 27, 2012 10.81 11.08 10.81 11.06 18,705 +0.23(+2.12%)
Apr 26, 2012 10.69 10.89 10.69 10.83 3,360 +0.06(+0.53%)
Apr 25, 2012 10.61 10.82 10.45 10.77 17,858 +0.23(+2.18%)
Apr 24, 2012 10.45 10.56 10.42 10.54 8,484 +0.06(+0.55%)
Apr 23, 2012 10.55 10.61 10.38 10.48 18,136 -0.25(-2.30%)
Apr 20, 2012 10.77 10.78 10.47 10.73 20,732 +0.21(+2.03%)
Apr 19, 2012 10.51 10.68 10.37 10.51 9,684 +0.01(+0.08%)
Apr 18, 2012 10.48 10.73 10.47 10.51 7,960 -0.01(-0.12%)
Apr 17, 2012 10.70 10.82 10.51 10.52 18,437 -0.07(-0.66%)
Apr 16, 2012 10.35 10.83 10.35 10.59 6,083 +0.24(+2.30%)
Apr 13, 2012 10.67 10.67 10.29 10.35 15,989 -0.42(-3.89%)
Apr 12, 2012 10.55 10.92 10.55 10.77 12,162 +0.17(+1.63%)
Apr 11, 2012 10.35 10.60 10.29 10.60 30,706 +0.25(+2.38%)
Apr 10, 2012 10.23 10.47 10.23 10.35 34,458 +0.15(+1.45%)
Apr 09, 2012 10.61 10.80 9.972 10.20 36,839 -0.59(-5.48%)
Apr 05, 2012 10.94 11.12 10.79 10.79 32,681 -0.03(-0.30%)
Apr 04, 2012 10.92 11.05 10.82 10.83 13,453 -0.19(-1.71%)
Apr 03, 2012 11.09 11.17 10.90 11.02 24,757 -0.16(-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.