Nicholas Fincl Inc (NQ: NICK )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 13.33 13.42 13.28 13.31 23,008 +0.03(+0.22%)
Aug 30, 2012 13.30 13.40 13.20 13.28 16,448 -0.07(-0.51%)
Aug 29, 2012 13.03 13.41 13.03 13.35 24,064 +0.23(+1.77%)
Aug 27, 2012 13.00 13.24 12.86 13.11 13,553 +0.12(+0.88%)
Aug 24, 2012 12.90 13.08 12.90 13.00 5,135 +0.10(+0.74%)
Aug 23, 2012 13.07 13.07 12.84 12.90 8,426 -0.02(-0.15%)
Aug 22, 2012 12.92 13.10 12.87 12.92 8,200 -0.06(-0.44%)
Aug 21, 2012 12.96 13.14 12.84 12.98 24,498 -0.02(-0.15%)
Aug 20, 2012 13.13 13.17 12.91 13.00 11,460 -0.12(-0.95%)
Aug 17, 2012 12.85 13.15 12.85 13.12 38,947 +0.21(+1.63%)
Aug 16, 2012 12.82 12.93 12.76 12.91 33,655 +0.12(+0.97%)
Aug 15, 2012 12.76 12.83 12.71 12.79 14,909 +0.01(+0.08%)
Aug 14, 2012 12.82 12.90 12.74 12.78 15,100 -0.02(-0.15%)
Aug 13, 2012 12.72 12.88 12.67 12.80 10,026 +0.02(+0.15%)
Aug 10, 2012 12.90 12.90 12.70 12.78 20,975 -0.11(-0.82%)
Aug 09, 2012 12.80 12.88 12.74 12.88 11,078 +0.05(+0.37%)
Aug 08, 2012 12.80 12.86 12.69 12.84 7,498 -0.04(-0.30%)
Aug 07, 2012 12.69 12.90 12.61 12.87 34,330 +0.05(+0.37%)
Aug 06, 2012 12.93 12.93 12.69 12.83 6,296 -0.07(-0.52%)
Aug 03, 2012 12.60 12.90 12.60 12.89 28,853 +0.48(+3.86%)
Aug 02, 2012 12.24 12.57 12.24 12.41 16,152 +0.20(+1.65%)
Aug 01, 2012 12.71 12.88 12.20 12.21 31,069 -0.45(-3.56%)
Jul 31, 2012 12.83 12.92 12.52 12.66 30,553 -0.14(-1.12%)
Jul 30, 2012 12.88 12.88 12.65 12.81 10,485 -0.10(-0.74%)
Jul 27, 2012 12.63 12.93 12.40 12.90 27,013 +0.29(+2.28%)
Jul 26, 2012 12.55 12.68 12.36 12.62 26,630 +0.27(+2.17%)
Jul 25, 2012 12.43 12.57 12.28 12.35 20,901 +0.02(+0.16%)
Jul 24, 2012 12.18 12.59 12.18 12.33 14,322 -0.09(-0.69%)
Jul 23, 2012 12.25 12.55 12.25 12.41 12,310 +0.04(+0.31%)
Jul 20, 2012 12.26 12.57 12.26 12.38 11,924 -0.01(-0.08%)
Jul 19, 2012 12.37 12.59 12.37 12.39 8,863 -0.24(-1.90%)
Jul 18, 2012 12.53 12.64 12.41 12.62 6,477 +0.02(+0.15%)
Jul 17, 2012 12.44 12.69 12.32 12.61 23,965 +0.19(+1.54%)
Jul 16, 2012 12.26 12.44 12.26 12.41 7,168 +0.07(+0.54%)
Jul 13, 2012 12.19 12.35 11.99 12.35 13,235 +0.20(+1.66%)
Jul 12, 2012 12.11 12.23 12.11 12.15 18,696 -0.02(-0.16%)
Jul 11, 2012 12.12 12.23 11.97 12.17 37,198 -0.04(-0.31%)
Jul 10, 2012 12.21 12.21 12.09 12.20 8,133 +0.05(+0.39%)
Jul 09, 2012 12.34 12.41 12.11 12.16 19,572 -0.05(-0.39%)
Jul 06, 2012 12.17 12.22 12.14 12.20 13,127 -0.11(-0.93%)
Jul 05, 2012 12.34 12.34 12.18 12.32 8,187 -0.10(-0.77%)
Jul 03, 2012 12.30 12.41 12.30 12.41 20,588 +0.09(+0.70%)
Jul 02, 2012 12.21 12.33 12.03 12.33 18,892 +0.05(+0.39%)
Jun 29, 2012 12.28 12.28 12.10 12.28 16,974 +0.25(+2.07%)
Jun 28, 2012 12.07 12.13 12.02 12.03 11,949 -0.14(-1.18%)
Jun 27, 2012 12.24 12.35 12.05 12.17 8,342 -0.09(-0.70%)
Jun 26, 2012 12.29 12.29 12.16 12.26 11,830 +0.00(+0.00%)
Jun 25, 2012 12.24 12.40 12.17 12.26 11,752 -0.06(-0.47%)
Jun 22, 2012 12.18 12.33 12.10 12.32 120,645 +0.24(+1.98%)
Jun 21, 2012 11.97 12.24 11.97 12.08 17,014 -0.19(-1.56%)
Jun 20, 2012 12.29 12.35 12.17 12.27 1,898 +0.03(+0.23%)
Jun 19, 2012 12.28 12.43 12.15 12.24 26,693 -0.01(-0.08%)
Jun 18, 2012 12.31 12.43 12.03 12.25 33,012 -0.10(-0.78%)
Jun 15, 2012 12.17 12.36 12.10 12.35 33,682 +0.12(+1.02%)
Jun 14, 2012 12.05 12.26 12.02 12.22 10,173 +0.20(+1.67%)
Jun 13, 2012 12.08 12.37 12.02 12.02 15,150 -0.13(-1.10%)
Jun 12, 2012 11.98 12.27 11.98 12.16 10,162 +0.21(+1.76%)
Jun 11, 2012 12.40 12.40 11.94 11.94 19,812 -0.41(-3.33%)
Jun 08, 2012 11.98 12.36 11.98 12.36 16,530 +0.31(+2.54%)
Jun 07, 2012 12.32 12.42 11.94 12.05 15,555 -0.20(-1.64%)
Jun 06, 2012 12.25 12.45 11.80 12.25 23,391 +0.03(+0.24%)
Jun 05, 2012 12.36 12.36 11.80 12.22 12,030 +0.12(+1.03%)
Jun 04, 2012 11.84 12.10 11.84 12.10 8,994 +0.30(+2.52%)
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.