Nicholas Fincl Inc (NQ: NICK )

9.085 -0.005 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.09 10.26 10.09 10.13 2,489 +0.05(+0.50%)
Apr 27, 2022 10.08 198 -0.08(-0.81%)
Apr 26, 2022 10.16 10.16 10.16 10.16 622 -0.21(-2.00%)
Apr 25, 2022 10.05 10.39 10.05 10.37 4,137 +0.25(+2.47%)
Apr 22, 2022 10.16 10.16 10.12 10.12 2,700 -0.50(-4.71%)
Apr 20, 2022 10.62 205 +0.27(+2.61%)
Apr 19, 2022 10.67 10.67 10.35 10.35 15,724 +0.23(+2.27%)
Apr 18, 2022 10.18 10.20 10.12 10.12 2,596 -0.17(-1.65%)
Apr 14, 2022 10.29 10.29 10.29 10.29 568 +0.12(+1.18%)
Apr 12, 2022 10.17 233 +0.02(+0.20%)
Apr 11, 2022 10.22 10.22 10.15 10.15 1,406 -0.18(-1.74%)
Apr 08, 2022 10.42 10.42 10.26 10.33 1,030 +0.05(+0.49%)
Apr 07, 2022 10.22 10.28 10.22 10.28 293 -0.14(-1.34%)
Apr 06, 2022 10.25 10.65 10.23 10.42 3,965 -0.03(-0.29%)
Apr 05, 2022 10.69 10.69 10.45 10.45 3,239 +0.23(+2.25%)
Apr 04, 2022 10.21 10.31 10.16 10.22 1,770 -0.30(-2.85%)
Apr 01, 2022 10.23 10.58 10.23 10.52 3,899 +0.27(+2.63%)
Mar 31, 2022 10.25 10.25 10.25 10.25 1,257 -0.12(-1.16%)
Mar 30, 2022 10.24 10.73 10.20 10.37 4,405 +0.20(+1.97%)
Mar 29, 2022 10.10 10.34 10.10 10.17 2,034 -0.12(-1.17%)
Mar 28, 2022 10.10 10.29 10.10 10.29 1,992 +0.10(+0.98%)
Mar 25, 2022 10.16 10.50 10.06 10.19 11,855 -0.03(-0.29%)
Mar 24, 2022 10.10 10.26 10.10 10.22 2,540 +0.14(+1.39%)
Mar 23, 2022 10.09 10.09 10.05 10.08 588 -0.11(-1.08%)
Mar 22, 2022 10.57 10.57 10.11 10.19 6,017 -0.21(-2.02%)
Mar 21, 2022 10.75 10.75 9.990 10.40 38,713 -0.48(-4.41%)
Mar 18, 2022 10.74 10.88 9.500 10.88 47,646 +0.21(+1.97%)
Mar 17, 2022 10.85 10.91 10.67 10.67 3,714 -0.20(-1.84%)
Mar 16, 2022 11.27 11.30 10.87 10.87 19,514 -0.53(-4.65%)
Mar 15, 2022 11.25 11.40 11.23 11.40 2,977 +0.07(+0.62%)
Mar 14, 2022 11.07 11.45 11.07 11.33 3,533 +0.13(+1.16%)
Mar 11, 2022 11.32 11.34 11.15 11.20 2,599 -0.22(-1.93%)
Mar 10, 2022 11.79 11.79 11.19 11.42 4,129 +0.05(+0.44%)
Mar 09, 2022 11.14 11.44 11.14 11.37 3,303 +0.11(+0.98%)
Mar 08, 2022 11.11 11.26 11.11 11.26 3,258 +0.03(+0.27%)
Mar 07, 2022 11.24 11.54 11.00 11.23 4,965 +0.00(+0.00%)
Mar 04, 2022 11.49 11.49 11.06 11.23 3,853 -0.42(-3.61%)
Mar 03, 2022 11.55 11.71 11.50 11.65 2,541 -0.09(-0.77%)
Mar 02, 2022 11.74 11.74 11.31 11.74 5,221 +0.28(+2.44%)
Mar 01, 2022 11.43 11.66 11.21 11.46 6,884 +0.30(+2.69%)
Feb 28, 2022 11.11 11.62 11.11 11.16 3,069 -0.33(-2.87%)
Feb 25, 2022 11.26 11.49 11.33 11.49 2,304 +0.32(+2.86%)
Feb 24, 2022 11.36 11.67 11.17 11.17 5,954 -0.27(-2.36%)
Feb 23, 2022 11.39 11.58 11.39 11.44 5,675 +0.02(+0.18%)
Feb 22, 2022 11.23 11.47 11.04 11.42 3,628 -0.15(-1.30%)
Feb 18, 2022 11.57 0 +0.08(+0.70%)
Feb 17, 2022 10.84 11.49 10.84 11.49 954 -0.31(-2.63%)
Feb 16, 2022 11.21 11.88 11.21 11.80 5,232 +0.14(+1.16%)
Feb 15, 2022 11.60 11.80 11.47 11.66 1,263 +0.23(+2.06%)
Feb 14, 2022 11.58 11.80 11.43 11.43 6,762 -0.36(-3.05%)
Feb 11, 2022 11.37 11.80 11.36 11.79 2,800 +0.01(+0.08%)
Feb 10, 2022 11.06 11.88 11.06 11.78 7,427 +0.28(+2.43%)
Feb 09, 2022 10.98 11.51 10.98 11.50 13,941 +0.63(+5.80%)
Feb 08, 2022 10.87 10.87 10.87 10.87 361 -0.23(-2.07%)
Feb 07, 2022 10.88 11.20 10.88 11.10 5,591 +0.36(+3.35%)
Feb 04, 2022 10.71 11.08 10.71 10.74 1,689 -0.36(-3.24%)
Feb 03, 2022 11.00 11.17 11.10 7,304 +0.33(+3.06%)
Feb 02, 2022 11.56 11.56 10.77 10.77 3,500 -0.27(-2.45%)
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.