Nicholas Fincl Inc (NQ: NICK )

11.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.250 8.340 8.060 8.340 897 +0.16(+1.96%)
Aug 30, 2010 8.100 8.180 8.060 8.180 9,752 +0.05(+0.62%)
Aug 27, 2010 8.200 8.210 8.060 8.130 8,970 -0.03(-0.37%)
Aug 26, 2010 8.350 8.350 8.100 8.160 3,600 -0.14(-1.69%)
Aug 25, 2010 8.550 8.550 8.210 8.300 1,245 -0.20(-2.35%)
Aug 24, 2010 8.230 8.560 8.107 8.500 7,458 +0.25(+3.03%)
Aug 23, 2010 8.500 8.500 8.140 8.250 11,478 -0.25(-2.94%)
Aug 20, 2010 8.550 8.550 8.490 8.500 2,300 -0.06(-0.70%)
Aug 19, 2010 8.560 8.560 8.560 8.560 200 -0.02(-0.23%)
Aug 18, 2010 8.580 8.600 8.580 8.580 929 +0.00(+0.00%)
Aug 17, 2010 8.560 8.580 8.530 8.580 1,915 +0.02(+0.23%)
Aug 13, 2010 8.610 8.560 8.560 8.560 1,800 -0.05(-0.58%)
Aug 12, 2010 8.500 8.670 8.500 8.610 1,308 +0.06(+0.70%)
Aug 11, 2010 8.750 8.750 8.370 8.550 3,625 -0.20(-2.29%)
Aug 10, 2010 8.725 8.800 8.725 8.750 1,200 +0.00(+0.00%)
Aug 09, 2010 8.700 8.940 8.700 8.750 4,838 +0.00(+0.00%)
Aug 06, 2010 8.730 8.750 8.640 8.750 7,765 +0.14(+1.62%)
Aug 05, 2010 8.770 8.770 8.600 8.610 3,852 -0.15(-1.71%)
Aug 04, 2010 8.740 9.030 8.740 8.760 10,409 +0.02(+0.23%)
Aug 03, 2010 8.700 8.828 8.700 8.740 4,935 +0.09(+1.04%)
Aug 02, 2010 8.580 8.650 8.500 8.650 9,767 +0.06(+0.70%)
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%)
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.