Nicholas Fincl Inc (NQ: NICK )

10.33 USD +0.07 (+0.68%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 9.760 9.910 9.600 9.600 11,680 -0.15(-1.54%)
Jul 30, 2007 9.900 10.11 9.320 9.750 85,749 -0.12(-1.22%)
Jul 27, 2007 9.890 10.01 9.710 9.870 29,028 -0.14(-1.40%)
Jul 26, 2007 9.900 10.08 9.490 10.01 55,359 +0.03(+0.30%)
Jul 25, 2007 10.25 10.25 9.800 9.980 21,774 -0.19(-1.87%)
Jul 24, 2007 10.25 10.32 10.06 10.17 39,833 -0.17(-1.64%)
Jul 23, 2007 10.55 10.57 10.17 10.34 33,224 -0.16(-1.52%)
Jul 20, 2007 10.65 10.78 10.40 10.50 15,792 -0.10(-0.90%)
Jul 19, 2007 10.71 10.87 10.40 10.60 57,356 -0.15(-1.44%)
Jul 18, 2007 10.75 10.80 10.71 10.75 15,902 -0.04(-0.37%)
Jul 17, 2007 10.83 10.83 10.75 10.79 5,020 +0.02(+0.19%)
Jul 16, 2007 10.80 10.88 10.75 10.77 21,370 -0.08(-0.74%)
Jul 13, 2007 10.85 10.90 10.82 10.85 4,600 -0.03(-0.28%)
Jul 12, 2007 10.75 10.96 10.75 10.88 10,465 +0.10(+0.93%)
Jul 11, 2007 10.70 10.92 10.70 10.78 21,964 -0.03(-0.28%)
Jul 10, 2007 10.81 10.86 10.79 10.81 6,977 -0.01(-0.09%)
Jul 09, 2007 10.81 10.85 10.77 10.82 8,492 +0.01(+0.09%)
Jul 06, 2007 10.74 10.81 10.73 10.81 4,003 -0.04(-0.37%)
Jul 05, 2007 10.79 10.85 10.75 10.85 6,695 +0.05(+0.46%)
Jul 03, 2007 10.81 10.85 10.77 10.80 10,422 -0.20(-1.82%)
Jul 02, 2007 10.75 11.00 10.75 11.00 7,983 +0.25(+2.33%)
Jun 29, 2007 10.75 10.78 10.73 10.75 9,685 -0.01(-0.05%)
Jun 28, 2007 10.82 10.82 10.75 10.76 10,067 -0.06(-0.59%)
Jun 27, 2007 10.76 10.92 10.75 10.82 3,425 +0.04(+0.37%)
Jun 26, 2007 11.03 11.03 10.78 10.78 23,113 -0.22(-2.00%)
Jun 25, 2007 11.03 11.07 10.99 11.00 9,850 -0.03(-0.27%)
Jun 22, 2007 10.91 11.05 10.91 11.03 18,121 +0.09(+0.82%)
Jun 21, 2007 10.99 11.00 10.90 10.94 11,135 -0.06(-0.55%)
Jun 20, 2007 11.00 11.08 10.92 11.00 37,600 +0.00(+0.00%)
Jun 19, 2007 11.02 11.02 10.97 11.00 29,900 -0.01(-0.09%)
Jun 18, 2007 11.04 11.04 10.95 11.01 12,700 -0.02(-0.18%)
Jun 15, 2007 11.02 11.05 11.00 11.03 21,200 +0.02(+0.18%)
Jun 14, 2007 11.01 11.02 10.93 11.01 8,200 +0.01(+0.09%)
Jun 13, 2007 11.02 11.02 10.92 11.00 37,100 +0.00(+0.00%)
Jun 12, 2007 11.06 11.07 11.00 11.00 5,000 -0.11(-0.99%)
Jun 11, 2007 11.08 11.12 10.97 11.11 54,426 +0.05(+0.45%)
Jun 08, 2007 11.05 11.08 11.05 11.06 6,500 +0.00(+0.00%)
Jun 07, 2007 11.11 11.15 11.02 11.06 6,880 +0.01(+0.09%)
Jun 06, 2007 11.05 11.07 11.05 11.05 15,712 -0.02(-0.18%)
Jun 05, 2007 11.05 11.10 11.05 11.07 25,656 +0.06(+0.54%)
Jun 04, 2007 11.00 11.15 11.00 11.01 5,354 -0.09(-0.81%)
Jun 01, 2007 11.49 11.57 11.10 11.10 19,629 -0.33(-2.89%)
May 31, 2007 11.33 11.49 11.33 11.43 19,035 +0.28(+2.51%)
May 30, 2007 11.02 11.17 10.96 11.15 18,950 +0.22(+2.01%)
May 29, 2007 11.15 11.15 10.93 10.93 22,541 -0.20(-1.80%)
May 25, 2007 11.19 11.20 11.09 11.13 18,193 -0.13(-1.15%)
May 24, 2007 10.95 11.64 10.95 11.26 39,053 -0.38(-3.26%)
May 23, 2007 11.66 11.73 11.64 11.64 14,481 -0.02(-0.17%)
May 22, 2007 11.68 11.69 11.36 11.66 15,842 +0.10(+0.87%)
May 21, 2007 11.43 11.67 11.31 11.56 11,725 -0.04(-0.34%)
May 18, 2007 11.59 11.71 11.36 11.60 35,549 +0.24(+2.11%)
May 17, 2007 11.50 11.52 11.35 11.36 24,880 -0.14(-1.22%)
May 16, 2007 11.29 11.80 11.28 11.50 40,095 +0.15(+1.32%)
May 15, 2007 11.40 11.40 11.27 11.35 18,009 +0.18(+1.60%)
May 14, 2007 11.25 11.35 11.03 11.17 9,204 -0.18(-1.57%)
May 11, 2007 10.00 11.70 10.00 11.35 4,250 -0.10(-0.87%)
May 10, 2007 11.20 11.45 11.20 11.45 5,920 +0.32(+2.88%)
May 09, 2007 11.23 11.38 11.09 11.13 11,871 -0.10(-0.89%)
May 08, 2007 11.49 11.49 11.10 11.23 19,450 -0.35(-3.02%)
May 07, 2007 11.91 11.91 11.57 11.58 7,813 -0.41(-3.42%)
May 04, 2007 12.15 12.25 11.97 11.99 27,695 -0.26(-2.12%)
May 03, 2007 12.25 12.25 12.16 12.25 5,100 +0.04(+0.33%)
May 02, 2007 12.29 12.55 12.21 12.21 12,609 -0.19(-1.53%)
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.