Nicholas Fincl Inc (NQ: NICK )

9.375 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.050 9.200 9.010 9.200 22,810 +0.08(+0.88%)
Jul 30, 2018 9.010 9.140 9.010 9.120 5,705 +0.03(+0.33%)
Jul 27, 2018 9.140 9.140 9.090 9.090 5,100 -0.04(-0.38%)
Jul 26, 2018 9.070 9.180 9.070 9.125 10,491 +0.05(+0.61%)
Jul 25, 2018 9.071 9.180 9.010 9.070 31,151 +0.02(+0.22%)
Jul 24, 2018 9.197 9.197 9.050 9.050 10,875 -0.10(-1.09%)
Jul 23, 2018 9.180 9.190 9.150 9.150 2,431 -0.04(-0.44%)
Jul 20, 2018 9.190 9.100 9.190 5,110 +0.09(+0.99%)
Jul 19, 2018 9.203 9.290 9.100 9.100 4,822 -0.18(-1.94%)
Jul 18, 2018 9.310 9.330 9.200 9.280 24,807 -0.04(-0.43%)
Jul 17, 2018 9.220 10.00 9.220 9.320 23,570 +0.04(+0.43%)
Jul 16, 2018 9.540 9.615 9.200 9.280 6,049 -0.18(-1.90%)
Jul 13, 2018 9.960 9.960 9.380 9.460 5,745 -0.50(-5.02%)
Jul 12, 2018 9.880 10.10 9.764 9.960 8,979 +0.05(+0.50%)
Jul 11, 2018 9.940 10.33 9.850 9.910 12,407 -0.32(-3.13%)
Jul 10, 2018 10.35 10.66 10.23 10.23 25,353 -0.47(-4.39%)
Jul 09, 2018 9.970 10.70 9.909 10.70 45,206 +0.51(+5.00%)
Jul 06, 2018 9.420 10.42 9.420 10.19 38,109 +0.77(+8.17%)
Jul 05, 2018 9.750 9.750 9.410 9.420 16,477 -0.29(-2.99%)
Jul 03, 2018 9.710 9.710 9.710 0 +0.24(+2.53%)
Jul 02, 2018 9.260 9.490 9.200 9.470 29,314 +0.27(+2.93%)
Jun 29, 2018 8.730 9.500 8.650 9.200 121,889 +0.53(+6.11%)
Jun 28, 2018 8.610 8.670 8.500 8.670 7,203 +0.01(+0.12%)
Jun 27, 2018 8.660 8.660 8.660 8.660 145 +0.02(+0.23%)
Jun 26, 2018 8.600 8.640 8.600 8.640 414 -0.01(-0.12%)
Jun 25, 2018 8.837 8.837 8.600 8.650 2,138 -0.04(-0.46%)
Jun 22, 2018 8.700 8.700 8.600 8.690 5,840 -0.00(-0.03%)
Jun 21, 2018 8.680 9.268 8.600 8.693 20,677 +0.04(+0.49%)
Jun 20, 2018 8.640 8.700 8.620 8.650 7,319 -0.02(-0.23%)
Jun 19, 2018 8.655 8.690 8.572 8.670 6,582 -0.05(-0.57%)
Jun 18, 2018 8.670 8.730 8.588 8.720 8,467 +0.02(+0.23%)
Jun 15, 2018 8.690 8.700 8.510 8.700 4,926 -0.02(-0.23%)
Jun 14, 2018 8.740 8.740 8.600 8.720 1,081 -0.01(-0.11%)
Jun 13, 2018 8.700 8.730 8.650 8.730 4,549 +0.02(+0.23%)
Jun 12, 2018 8.650 8.720 8.600 8.710 5,784 +0.03(+0.40%)
Jun 11, 2018 8.760 8.760 8.675 8.675 1,496 +0.02(+0.18%)
Jun 08, 2018 8.650 8.740 8.650 8.660 1,747 -0.06(-0.69%)
Jun 07, 2018 8.730 8.730 8.600 8.720 3,324 +0.12(+1.40%)
Jun 06, 2018 8.610 8.730 8.600 8.600 7,083 -0.12(-1.38%)
Jun 05, 2018 8.650 8.720 8.650 8.720 983 +0.07(+0.81%)
Jun 04, 2018 8.650 8.730 8.650 8.650 6,931 -0.04(-0.46%)
Jun 01, 2018 8.715 8.737 8.670 8.690 3,898 -0.01(-0.11%)
May 30, 2018 8.700 8.700 8.700 122 -0.02(-0.23%)
May 29, 2018 8.770 8.780 8.600 8.720 894 -0.14(-1.58%)
May 25, 2018 8.860 8.860 8.860 0 +0.23(+2.67%)
May 24, 2018 8.630 8.630 8.630 8.630 213 +0.01(+0.12%)
May 23, 2018 8.675 8.675 8.620 8.620 696 -0.08(-0.92%)
May 22, 2018 8.783 8.783 8.700 8.700 369 +0.00(+0.00%)
May 21, 2018 8.700 8.700 8.700 8.700 103 -0.14(-1.58%)
May 18, 2018 8.750 8.884 8.750 8.840 4,310 +0.14(+1.61%)
May 17, 2018 8.750 8.800 8.630 8.700 6,405 -0.05(-0.57%)
May 16, 2018 9.100 9.100 8.750 8.750 1,465 -0.04(-0.46%)
May 15, 2018 8.850 9.000 8.790 8.790 1,826 +0.03(+0.34%)
May 14, 2018 8.890 8.890 8.760 8.760 2,653 -0.04(-0.45%)
May 11, 2018 8.700 9.041 8.700 8.800 10,135 +0.22(+2.56%)
May 10, 2018 8.873 8.873 8.580 8.580 2,096 -0.07(-0.81%)
May 09, 2018 8.600 8.650 8.600 8.650 383 +0.07(+0.82%)
May 07, 2018 8.580 8.580 8.580 1 -0.02(-0.23%)
May 04, 2018 8.600 8.847 8.600 8.600 696 -0.15(-1.71%)
May 03, 2018 8.600 8.750 8.570 8.750 4,704 +0.03(+0.34%)
May 02, 2018 8.640 8.750 8.640 8.720 4,036 +0.15(+1.75%)
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.