Nicholas Fincl Inc (NQ: NICK )

6.518 -0.336 (-4.91%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.14 11.18 10.72 10.78 71,165 -0.40(-3.58%)
Sep 27, 2012 11.25 11.33 11.13 11.18 21,179 -0.07(-0.59%)
Sep 26, 2012 11.18 11.28 11.08 11.25 9,877 +0.08(+0.67%)
Sep 25, 2012 11.48 11.48 11.07 11.18 44,947 -0.27(-2.34%)
Sep 24, 2012 11.35 11.53 11.35 11.44 16,273 +0.09(+0.81%)
Sep 21, 2012 11.53 11.53 11.30 11.35 43,963 -0.07(-0.59%)
Sep 20, 2012 11.36 11.44 11.32 11.42 8,251 +0.03(+0.29%)
Sep 19, 2012 11.46 11.47 11.24 11.38 23,461 -0.07(-0.58%)
Sep 18, 2012 11.43 11.48 11.38 11.45 16,813 +0.02(+0.15%)
Sep 17, 2012 11.39 11.48 11.38 11.43 16,625 +0.03(+0.29%)
Sep 14, 2012 11.40 11.57 11.36 11.40 27,599 +0.00(+0.00%)
Sep 13, 2012 11.38 11.56 11.21 11.40 41,627 -0.05(-0.44%)
Sep 12, 2012 11.38 11.48 11.32 11.45 15,348 +0.06(+0.51%)
Sep 11, 2012 11.45 11.58 11.30 11.39 46,518 -0.09(-0.80%)
Sep 10, 2012 11.32 11.66 11.32 11.48 38,668 -0.01(-0.07%)
Sep 07, 2012 11.77 11.86 11.33 11.49 44,910 -0.19(-1.64%)
Sep 06, 2012 11.66 11.94 11.59 11.69 49,328 +0.07(+0.58%)
Sep 05, 2012 11.62 11.71 11.30 11.62 31,993 +0.07(+0.58%)
Sep 04, 2012 11.54 11.55 11.32 11.55 16,807 +0.05(+0.44%)
Aug 31, 2012 11.52 11.60 11.48 11.50 26,619 +0.03(+0.22%)
Aug 30, 2012 11.49 11.58 11.41 11.48 19,030 -0.06(-0.51%)
Aug 29, 2012 11.26 11.59 11.26 11.53 27,842 +0.20(+1.77%)
Aug 27, 2012 11.23 11.44 11.12 11.33 15,681 +0.10(+0.88%)
Aug 24, 2012 11.15 11.30 11.15 11.23 5,941 +0.08(+0.74%)
Aug 23, 2012 11.29 11.29 11.09 11.15 9,749 -0.02(-0.15%)
Aug 22, 2012 11.17 11.33 11.12 11.17 9,487 -0.05(-0.44%)
Aug 21, 2012 11.20 11.36 11.09 11.22 28,344 -0.02(-0.15%)
Aug 20, 2012 11.35 11.38 11.16 11.23 13,259 -0.11(-0.95%)
Aug 17, 2012 11.11 11.37 11.11 11.34 45,061 +0.18(+1.63%)
Aug 16, 2012 11.08 11.18 11.03 11.16 38,938 +0.11(+0.97%)
Aug 15, 2012 11.03 11.09 10.99 11.05 17,250 +0.01(+0.08%)
Aug 14, 2012 11.08 11.15 11.02 11.04 17,471 -0.02(-0.15%)
Aug 13, 2012 10.99 11.14 10.95 11.06 11,600 +0.02(+0.15%)
Aug 10, 2012 11.15 11.15 10.98 11.04 24,268 -0.09(-0.82%)
Aug 09, 2012 11.06 11.14 11.01 11.14 12,817 +0.04(+0.37%)
Aug 08, 2012 11.06 11.12 10.97 11.09 8,676 -0.03(-0.30%)
Aug 07, 2012 10.97 11.15 10.90 11.13 39,720 +0.04(+0.37%)
Aug 06, 2012 11.18 11.18 10.97 11.09 7,284 -0.06(-0.52%)
Aug 03, 2012 10.89 11.15 10.89 11.14 33,382 +0.41(+3.86%)
Aug 02, 2012 10.58 10.86 10.58 10.73 18,687 +0.17(+1.65%)
Aug 01, 2012 10.99 11.14 10.55 10.56 35,946 -0.39(-3.56%)
Jul 31, 2012 11.09 11.17 10.82 10.95 35,350 -0.12(-1.12%)
Jul 30, 2012 11.14 11.14 10.94 11.07 12,131 -0.08(-0.74%)
Jul 27, 2012 10.92 11.18 10.71 11.15 31,254 +0.25(+2.28%)
Jul 26, 2012 10.85 10.96 10.68 10.90 30,811 +0.23(+2.17%)
Jul 25, 2012 10.75 10.86 10.61 10.67 24,182 +0.02(+0.15%)
Jul 24, 2012 10.52 10.88 10.52 10.66 16,570 -0.07(-0.69%)
Jul 23, 2012 10.59 10.85 10.59 10.73 14,242 +0.03(+0.31%)
Jul 20, 2012 10.60 10.86 10.60 10.70 13,796 -0.01(-0.08%)
Jul 19, 2012 10.69 10.88 10.69 10.71 10,254 -0.21(-1.90%)
Jul 18, 2012 10.83 10.93 10.73 10.91 7,494 +0.02(+0.15%)
Jul 17, 2012 10.75 10.97 10.65 10.90 27,727 +0.17(+1.54%)
Jul 16, 2012 10.60 10.75 10.60 10.73 8,294 +0.06(+0.54%)
Jul 13, 2012 10.54 10.67 10.37 10.67 15,313 +0.17(+1.66%)
Jul 12, 2012 10.46 10.57 10.46 10.50 21,631 -0.02(-0.16%)
Jul 11, 2012 10.47 10.57 10.35 10.51 43,038 -0.03(-0.31%)
Jul 10, 2012 10.56 10.56 10.45 10.55 9,410 +0.04(+0.39%)
Jul 09, 2012 10.66 10.73 10.46 10.51 22,644 -0.04(-0.39%)
Jul 06, 2012 10.51 10.56 10.49 10.55 15,188 -0.10(-0.93%)
Jul 05, 2012 10.66 10.66 10.53 10.65 9,473 -0.08(-0.77%)
Jul 03, 2012 10.63 10.73 10.63 10.73 23,820 +0.07(+0.70%)
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.