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 (%)
Jul 31, 2019 8.640 8.790 8.380 8.380 11,926 -0.32(-3.68%)
Jul 30, 2019 8.650 8.880 8.650 8.700 1,351 +0.05(+0.58%)
Jul 29, 2019 8.610 8.940 8.610 8.650 1,922 +0.04(+0.46%)
Jul 26, 2019 8.480 8.756 8.480 8.610 5,200 +0.13(+1.53%)
Jul 25, 2019 8.400 8.665 8.400 8.480 3,443 -0.02(-0.24%)
Jul 24, 2019 8.510 8.650 8.460 8.500 1,325 -0.12(-1.39%)
Jul 23, 2019 8.410 8.929 8.410 8.620 2,673 +0.22(+2.66%)
Jul 22, 2019 8.550 8.680 8.396 8.396 2,848 -0.23(-2.67%)
Jul 19, 2019 8.590 8.850 8.560 8.626 1,400 -0.15(-1.69%)
Jul 17, 2019 8.775 8.775 8.775 0 +0.14(+1.68%)
Jul 16, 2019 8.750 8.910 8.590 8.630 1,445 -0.02(-0.23%)
Jul 15, 2019 8.901 8.901 8.650 8.650 9,240 +0.00(+0.00%)
Jul 12, 2019 8.800 8.800 8.650 8.650 8,500 -0.19(-2.18%)
Jul 11, 2019 8.800 8.900 8.800 8.842 2,899 -0.06(-0.65%)
Jul 10, 2019 8.710 9.110 8.710 8.900 2,872 -0.05(-0.56%)
Jul 09, 2019 9.000 9.110 8.950 8.950 5,437 -0.18(-1.97%)
Jul 08, 2019 9.100 9.130 9.095 9.130 2,413 +0.03(+0.33%)
Jul 05, 2019 9.210 9.210 9.100 9.100 1,400 +0.05(+0.55%)
Jul 03, 2019 9.040 9.170 9.040 9.050 11,800 +0.02(+0.17%)
Jul 02, 2019 9.010 9.272 8.980 9.035 8,615 -0.34(-3.64%)
Jul 01, 2019 9.400 9.400 9.155 9.376 8,100 -0.02(-0.25%)
Jun 28, 2019 9.300 9.700 9.250 9.400 30,500 +0.25(+2.73%)
Jun 27, 2019 9.120 9.250 9.120 9.150 7,843 +0.12(+1.33%)
Jun 26, 2019 8.950 9.230 8.949 9.030 8,783 +0.03(+0.33%)
Jun 25, 2019 8.960 9.040 8.900 9.000 74,906 +0.08(+0.90%)
Jun 24, 2019 9.114 9.114 8.920 8.920 2,495 -0.31(-3.36%)
Jun 21, 2019 9.070 9.230 9.070 9.230 1,300 +0.20(+2.17%)
Jun 20, 2019 9.430 9.430 8.900 9.034 62,948 +0.06(+0.66%)
Jun 19, 2019 8.975 8.975 8.975 228 +0.00(+0.00%)
Jun 18, 2019 9.050 9.100 8.970 8.975 33,207 -0.06(-0.72%)
Jun 17, 2019 9.010 9.040 9.010 9.040 1,221 -0.16(-1.74%)
Jun 14, 2019 9.040 9.270 8.840 9.200 3,600 +0.06(+0.66%)
Jun 13, 2019 9.200 9.220 8.810 9.140 753 +0.34(+3.86%)
Jun 12, 2019 8.800 8.800 8.800 8.800 657 -0.20(-2.22%)
Jun 11, 2019 9.270 9.300 9.000 9.000 1,002 -0.50(-5.26%)
Jun 10, 2019 9.200 9.500 8.500 9.500 4,786 +0.64(+7.22%)
Jun 07, 2019 8.860 8.900 8.860 8.860 300 -0.14(-1.56%)
Jun 06, 2019 8.800 9.130 8.800 9.000 4,571 -0.20(-2.20%)
Jun 05, 2019 9.118 9.370 9.118 9.203 3,482 +0.01(+0.14%)
Jun 04, 2019 9.000 9.190 9.000 9.190 5,626 -0.06(-0.65%)
Jun 03, 2019 9.250 9.250 9.070 9.250 1,566 +0.19(+2.10%)
May 31, 2019 7.922 9.750 7.922 9.060 17,000 +0.00(+0.00%)
May 30, 2019 8.910 9.250 8.865 9.060 12,750 -0.02(-0.22%)
May 29, 2019 8.800 9.080 8.600 9.080 1,453 -0.01(-0.11%)
May 28, 2019 8.800 9.090 8.430 9.090 11,255 +0.44(+5.09%)
May 24, 2019 8.880 9.090 8.010 8.650 5,500 +0.05(+0.58%)
May 23, 2019 8.913 8.913 8.500 8.600 1,101 -0.21(-2.38%)
May 22, 2019 8.950 8.970 8.800 8.810 6,273 +0.01(+0.11%)
May 21, 2019 8.982 8.982 8.800 8.800 793 +0.04(+0.42%)
May 20, 2019 8.968 8.968 8.763 8.763 964 +0.01(+0.15%)
May 17, 2019 8.750 8.750 8.750 8.750 300 +0.00(+0.00%)
May 16, 2019 8.957 8.957 8.510 8.750 1,423 +0.05(+0.57%)
May 15, 2019 8.900 9.305 8.700 8.700 7,438 +0.00(+0.00%)
May 14, 2019 8.900 8.900 8.700 8.700 5,234 -0.30(-3.33%)
May 13, 2019 8.900 9.000 8.900 9.000 2,840 +0.00(+0.00%)
May 10, 2019 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
May 09, 2019 9.000 9.000 9.000 9.000 220 -0.10(-1.10%)
May 08, 2019 9.000 9.100 9.000 9.100 1,317 +0.10(+1.11%)
May 07, 2019 9.000 9.310 9.000 9.000 1,066 -0.05(-0.55%)
May 06, 2019 9.210 9.400 9.050 9.050 1,329 -0.40(-4.28%)
May 03, 2019 8.900 9.454 8.900 9.454 2,900 +0.15(+1.66%)
May 02, 2019 9.080 9.466 9.080 9.300 1,583 +0.30(+3.31%)
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.