Nicholas Fincl Inc (NQ: NICK )

11.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.98 10.99 10.85 10.90 7,339 +0.15(+1.40%)
Jul 29, 2021 10.70 11.01 10.66 10.75 11,878 -0.23(-2.09%)
Jul 28, 2021 10.76 10.98 10.53 10.98 21,152 +0.23(+2.14%)
Jul 27, 2021 11.09 11.09 10.82 10.75 16,155 -0.34(-3.07%)
Jul 26, 2021 11.02 11.11 11.02 11.09 2,624 +0.07(+0.64%)
Jul 23, 2021 10.80 11.02 10.80 11.02 3,899 +0.12(+1.10%)
Jul 22, 2021 10.81 10.90 10.81 10.90 4,034 -0.06(-0.55%)
Jul 21, 2021 11.07 11.07 10.96 10.96 1,666 -0.04(-0.36%)
Jul 20, 2021 11.11 11.20 11.00 11.00 11,576 +0.04(+0.36%)
Jul 19, 2021 11.13 11.20 10.90 10.96 8,174 -0.17(-1.53%)
Jul 16, 2021 11.45 11.45 11.13 11.13 6,116 -0.14(-1.24%)
Jul 15, 2021 11.43 11.46 11.16 11.27 2,130 +0.04(+0.36%)
Jul 14, 2021 11.21 11.43 11.19 11.23 11,439 -0.09(-0.80%)
Jul 12, 2021 11.32 11.32 11.32 511 +0.20(+1.80%)
Jul 09, 2021 11.11 11.14 11.11 11.12 3,725 +0.01(+0.09%)
Jul 08, 2021 11.22 11.32 11.11 11.11 1,022 -0.12(-1.07%)
Jul 07, 2021 11.40 11.40 11.23 11.23 2,135 -0.14(-1.21%)
Jul 06, 2021 11.20 11.40 11.20 11.37 1,256 +0.19(+1.68%)
Jul 02, 2021 11.30 11.30 11.16 11.18 1,140 -0.03(-0.27%)
Jul 01, 2021 11.21 11.21 11.19 11.21 1,249 +0.01(+0.09%)
Jun 30, 2021 11.13 11.30 11.11 11.20 5,456 -0.08(-0.71%)
Jun 29, 2021 11.18 11.49 11.17 11.28 6,793 -0.21(-1.83%)
Jun 28, 2021 11.48 11.53 11.21 11.49 24,149 +0.02(+0.17%)
Jun 25, 2021 11.25 11.49 11.16 11.47 36,848 +0.29(+2.59%)
Jun 24, 2021 11.47 11.47 11.10 11.18 19,315 -0.16(-1.41%)
Jun 23, 2021 11.35 11.39 11.06 11.34 3,415 +0.01(+0.09%)
Jun 22, 2021 11.35 11.36 11.02 11.33 7,364 -0.11(-0.96%)
Jun 21, 2021 11.49 11.49 11.13 11.44 7,499 -0.06(-0.52%)
Jun 18, 2021 11.21 11.50 11.20 11.50 7,833 +0.03(+0.26%)
Jun 17, 2021 11.17 11.48 11.17 11.47 9,829 -0.03(-0.26%)
Jun 16, 2021 11.45 11.53 11.25 11.50 51,574 +0.15(+1.32%)
Jun 15, 2021 11.40 11.43 11.22 11.35 13,382 -0.07(-0.61%)
Jun 14, 2021 11.59 11.59 11.40 11.42 26,888 -0.07(-0.61%)
Jun 11, 2021 11.40 11.85 11.40 11.49 13,235 +0.21(+1.86%)
Jun 10, 2021 11.43 11.43 11.10 11.28 15,909 +0.07(+0.62%)
Jun 09, 2021 11.38 11.38 11.00 11.21 48,971 +0.16(+1.45%)
Jun 08, 2021 11.84 11.84 11.00 11.05 41,159 -0.29(-2.56%)
Jun 07, 2021 10.99 11.35 10.71 11.34 102,147 +0.26(+2.35%)
Jun 04, 2021 10.67 11.46 10.67 11.08 95,726 +0.58(+5.52%)
Jun 03, 2021 10.58 10.85 10.49 10.50 8,958 -0.11(-1.04%)
Jun 02, 2021 10.56 10.90 10.46 10.61 22,650 -0.31(-2.84%)
Jun 01, 2021 10.42 10.94 10.42 10.92 6,201 +0.42(+4.00%)
May 28, 2021 10.30 10.56 10.26 10.50 23,185 +0.19(+1.84%)
May 27, 2021 10.25 10.40 10.25 10.31 5,236 -0.06(-0.58%)
May 26, 2021 10.27 10.49 10.25 10.37 6,469 +0.12(+1.17%)
May 25, 2021 10.27 10.49 10.25 10.25 1,574 -0.01(-0.10%)
May 21, 2021 10.26 10.26 10.26 368 -0.23(-2.19%)
May 20, 2021 10.49 10.49 10.49 10.49 1,289 +0.24(+2.34%)
May 19, 2021 10.47 10.49 10.25 10.25 1,656 -0.05(-0.49%)
May 18, 2021 10.27 10.40 10.27 10.30 3,373 -0.07(-0.68%)
May 17, 2021 10.25 10.37 10.25 10.37 452 +0.04(+0.39%)
May 14, 2021 10.25 10.33 10.25 10.33 1,539 +0.07(+0.68%)
May 13, 2021 10.33 10.33 10.26 10.26 1,805 -0.01(-0.10%)
May 12, 2021 10.25 10.30 10.25 10.27 3,644 -0.02(-0.16%)
May 11, 2021 10.29 10.29 10.29 10.29 471 -0.09(-0.90%)
May 10, 2021 10.50 10.50 10.36 10.38 4,982 +0.08(+0.78%)
May 07, 2021 10.27 10.30 10.27 10.30 2,712 -0.02(-0.19%)
May 06, 2021 10.35 10.49 10.22 10.32 1,625 +0.02(+0.19%)
May 05, 2021 10.34 10.40 10.20 10.30 16,353 -0.06(-0.58%)
May 04, 2021 10.35 10.41 10.35 10.36 2,108 -0.11(-1.05%)
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.