Nicholas Fincl Inc (NQ: NICK )

12.00 USD -0.02 (-0.17%)
Streaming Delayed Price Updated: 1:06 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.210 8.600 8.200 8.590 12,799 +0.36(+4.37%)
Jul 29, 2010 8.330 8.670 7.950 8.230 36,980 -0.10(-1.20%)
Jul 28, 2010 8.350 8.450 8.330 8.330 3,978 +0.01(+0.12%)
Jul 27, 2010 8.240 8.350 8.240 8.320 7,917 +0.08(+0.97%)
Jul 26, 2010 8.250 8.300 8.200 8.240 6,560 -0.01(-0.12%)
Jul 23, 2010 8.380 8.480 8.150 8.250 6,475 -0.25(-2.94%)
Jul 22, 2010 8.150 8.500 8.150 8.500 5,410 +0.40(+4.94%)
Jul 21, 2010 8.150 8.220 8.100 8.100 9,235 -0.05(-0.61%)
Jul 20, 2010 8.190 8.290 8.150 8.150 3,288 -0.01(-0.12%)
Jul 19, 2010 8.120 8.160 8.120 8.160 1,529 +0.01(+0.12%)
Jul 16, 2010 8.250 8.342 8.150 8.150 4,682 -0.16(-1.93%)
Jul 14, 2010 8.310 8.310 8.310 8.310 0 +0.01(+0.12%)
Jul 13, 2010 8.500 8.500 8.120 8.300 21,483 -0.15(-1.78%)
Jul 12, 2010 8.360 8.500 8.360 8.450 22,105 +0.00(+0.00%)
Jul 09, 2010 8.494 8.494 8.390 8.450 2,800 -0.01(-0.12%)
Jul 08, 2010 8.400 8.510 8.400 8.460 2,090 +0.06(+0.71%)
Jul 07, 2010 8.410 8.440 8.400 8.400 3,800 -0.14(-1.64%)
Jul 06, 2010 8.580 8.580 8.530 8.540 1,592 -0.04(-0.47%)
Jul 02, 2010 7.930 8.580 7.930 8.580 7,600 +0.47(+5.79%)
Jul 01, 2010 8.100 8.110 7.900 8.110 16,012 -0.12(-1.46%)
Jun 30, 2010 8.050 8.230 8.050 8.230 300 +0.22(+2.75%)
Jun 29, 2010 8.150 8.150 8.010 8.010 11,836 -0.26(-3.14%)
Jun 25, 2010 8.280 8.390 8.210 8.270 6,790 -0.24(-2.82%)
Jun 24, 2010 8.300 8.510 8.080 8.510 19,260 +0.03(+0.35%)
Jun 23, 2010 8.150 8.480 8.130 8.480 7,900 +0.26(+3.16%)
Jun 22, 2010 8.400 8.400 8.110 8.220 1,800 +0.15(+1.86%)
Jun 21, 2010 8.120 8.200 8.060 8.070 7,148 -0.05(-0.62%)
Jun 18, 2010 7.960 8.170 7.920 8.120 976 +0.12(+1.50%)
Jun 17, 2010 7.950 8.020 7.910 8.000 9,200 +0.02(+0.25%)
Jun 16, 2010 7.810 8.000 7.810 7.980 15,832 -0.00(-0.06%)
Jun 15, 2010 8.000 8.000 7.880 7.985 9,250 +0.12(+1.46%)
Jun 14, 2010 8.000 8.000 7.850 7.870 16,564 -0.13(-1.62%)
Jun 11, 2010 8.060 8.170 8.000 8.000 5,760 -0.05(-0.62%)
Jun 10, 2010 8.200 8.540 7.761 8.050 29,955 -0.14(-1.71%)
Jun 09, 2010 8.060 8.578 8.060 8.190 10,025 -0.01(-0.12%)
Jun 08, 2010 8.390 8.390 8.200 8.200 2,310 -0.04(-0.49%)
Jun 07, 2010 8.365 8.372 8.240 8.240 4,107 -0.11(-1.32%)
Jun 04, 2010 8.350 8.370 8.350 8.350 1,790 -0.07(-0.83%)
Jun 03, 2010 8.490 8.500 8.340 8.420 5,070 -0.02(-0.24%)
Jun 02, 2010 8.500 8.500 8.320 8.440 1,912 -0.06(-0.71%)
Jun 01, 2010 8.500 8.590 8.500 8.500 979 -0.20(-2.30%)
May 28, 2010 8.695 8.700 8.500 8.700 600 +0.18(+2.11%)
May 27, 2010 8.870 8.870 8.500 8.520 7,879 -0.06(-0.70%)
May 26, 2010 8.590 8.920 8.510 8.580 6,600 +0.08(+0.94%)
May 25, 2010 8.710 8.721 8.350 8.500 14,058 -0.10(-1.16%)
May 24, 2010 8.670 8.750 8.600 8.600 950 -0.12(-1.38%)
May 21, 2010 8.750 8.820 8.650 8.720 4,682 +0.01(+0.11%)
May 20, 2010 8.670 8.770 8.652 8.710 9,855 -0.14(-1.58%)
May 19, 2010 8.820 8.960 8.660 8.850 13,442 -0.03(-0.34%)
May 18, 2010 8.940 8.950 8.880 8.880 7,185 -0.01(-0.11%)
May 17, 2010 8.900 8.950 8.720 8.890 17,622 -0.05(-0.56%)
May 14, 2010 8.930 8.960 8.760 8.940 10,380 +0.01(+0.11%)
May 13, 2010 9.030 9.030 8.790 8.930 3,800 -0.05(-0.56%)
May 12, 2010 8.990 9.030 8.790 8.980 9,286 -0.06(-0.66%)
May 11, 2010 8.735 9.050 8.570 9.040 14,169 +0.01(+0.11%)
May 10, 2010 8.980 9.030 8.620 9.030 29,167 +0.29(+3.32%)
May 07, 2010 8.510 8.950 8.410 8.740 16,268 +0.14(+1.63%)
May 06, 2010 9.050 9.050 8.560 8.600 15,247 -0.40(-4.44%)
May 05, 2010 9.150 9.200 8.755 9.000 48,519 -0.05(-0.55%)
May 04, 2010 8.700 9.050 8.680 9.050 71,051 +0.30(+3.43%)
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.