Nicholas Fincl Inc (NQ: NICK )

11.95 USD -0.09 (-0.75%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.77 11.77 11.77 0 +0.59(+5.24%)
Aug 30, 2018 11.41 11.44 11.18 11.18 2,823 +0.05(+0.48%)
Aug 29, 2018 11.42 11.50 11.13 11.13 2,601 -0.37(-3.22%)
Aug 28, 2018 11.39 11.66 11.39 11.50 940 +0.20(+1.77%)
Aug 27, 2018 11.31 11.76 11.17 11.30 34,842 +0.03(+0.27%)
Aug 24, 2018 11.83 11.83 11.17 11.27 32,900 -0.61(-5.15%)
Aug 23, 2018 11.00 11.90 11.00 11.88 46,415 +0.94(+8.61%)
Aug 22, 2018 11.10 11.10 10.94 10.94 2,637 -0.16(-1.44%)
Aug 21, 2018 10.95 11.15 10.90 11.10 15,848 +0.05(+0.45%)
Aug 20, 2018 10.66 11.05 10.66 11.05 12,178 +0.38(+3.56%)
Aug 17, 2018 11.00 11.05 10.67 10.67 4,500 -0.36(-3.26%)
Aug 16, 2018 10.86 11.03 10.86 11.03 3,819 +0.00(+0.00%)
Aug 15, 2018 10.80 11.05 10.61 11.03 15,168 +0.23(+2.13%)
Aug 14, 2018 10.81 10.87 10.69 10.80 17,308 +0.16(+1.46%)
Aug 13, 2018 10.84 10.84 10.47 10.64 12,176 -0.35(-3.14%)
Aug 10, 2018 11.00 11.00 10.87 10.99 6,300 -0.04(-0.33%)
Aug 09, 2018 10.74 11.10 10.74 11.03 40,049 +0.23(+2.09%)
Aug 08, 2018 10.66 10.95 10.62 10.80 29,690 +0.19(+1.79%)
Aug 07, 2018 9.602 10.87 9.602 10.61 72,400 +1.01(+10.52%)
Aug 06, 2018 9.560 9.815 9.550 9.600 8,471 +0.05(+0.52%)
Aug 03, 2018 9.670 10.05 9.520 9.550 11,600 +0.09(+0.96%)
Aug 02, 2018 9.743 9.743 9.460 9.460 2,142 +0.06(+0.63%)
Aug 01, 2018 9.290 9.600 9.117 9.400 8,710 +0.20(+2.17%)
Jul 31, 2018 9.050 9.200 9.010 9.200 22,810 +0.08(+0.88%)
Jul 30, 2018 9.010 9.140 9.010 9.120 5,705 +0.03(+0.33%)
Jul 27, 2018 9.140 9.140 9.090 9.090 5,100 -0.04(-0.38%)
Jul 26, 2018 9.070 9.180 9.070 9.125 10,491 +0.05(+0.61%)
Jul 25, 2018 9.071 9.180 9.010 9.070 31,151 +0.02(+0.22%)
Jul 24, 2018 9.197 9.197 9.050 9.050 10,875 -0.10(-1.09%)
Jul 23, 2018 9.180 9.190 9.150 9.150 2,431 -0.04(-0.44%)
Jul 20, 2018 9.190 9.100 9.190 5,110 +0.09(+0.99%)
Jul 19, 2018 9.203 9.290 9.100 9.100 4,822 -0.18(-1.94%)
Jul 18, 2018 9.310 9.330 9.200 9.280 24,807 -0.04(-0.43%)
Jul 17, 2018 9.220 10.00 9.220 9.320 23,570 +0.04(+0.43%)
Jul 16, 2018 9.540 9.615 9.200 9.280 6,049 -0.18(-1.90%)
Jul 13, 2018 9.960 9.960 9.380 9.460 5,745 -0.50(-5.02%)
Jul 12, 2018 9.880 10.10 9.764 9.960 8,979 +0.05(+0.50%)
Jul 11, 2018 9.940 10.33 9.850 9.910 12,407 -0.32(-3.13%)
Jul 10, 2018 10.35 10.66 10.23 10.23 25,353 -0.47(-4.39%)
Jul 09, 2018 9.970 10.70 9.909 10.70 45,206 +0.51(+5.00%)
Jul 06, 2018 9.420 10.42 9.420 10.19 38,109 +0.77(+8.17%)
Jul 05, 2018 9.750 9.750 9.410 9.420 16,477 -0.29(-2.99%)
Jul 03, 2018 9.710 9.710 9.710 0 +0.24(+2.53%)
Jul 02, 2018 9.260 9.490 9.200 9.470 29,314 +0.27(+2.93%)
Jun 29, 2018 8.730 9.500 8.650 9.200 121,889 +0.53(+6.11%)
Jun 28, 2018 8.610 8.670 8.500 8.670 7,203 +0.01(+0.12%)
Jun 27, 2018 8.660 8.660 8.660 8.660 145 +0.02(+0.23%)
Jun 26, 2018 8.600 8.640 8.600 8.640 414 -0.01(-0.12%)
Jun 25, 2018 8.837 8.837 8.600 8.650 2,138 -0.04(-0.46%)
Jun 22, 2018 8.700 8.700 8.600 8.690 5,840 -0.00(-0.03%)
Jun 21, 2018 8.680 9.268 8.600 8.693 20,677 +0.04(+0.49%)
Jun 20, 2018 8.640 8.700 8.620 8.650 7,319 -0.02(-0.23%)
Jun 19, 2018 8.655 8.690 8.572 8.670 6,582 -0.05(-0.57%)
Jun 18, 2018 8.670 8.730 8.588 8.720 8,467 +0.02(+0.23%)
Jun 15, 2018 8.690 8.700 8.510 8.700 4,926 -0.02(-0.23%)
Jun 14, 2018 8.740 8.740 8.600 8.720 1,081 -0.01(-0.11%)
Jun 13, 2018 8.700 8.730 8.650 8.730 4,549 +0.02(+0.23%)
Jun 12, 2018 8.650 8.720 8.600 8.710 5,784 +0.03(+0.40%)
Jun 11, 2018 8.760 8.760 8.675 8.675 1,496 +0.02(+0.18%)
Jun 08, 2018 8.650 8.740 8.650 8.660 1,747 -0.06(-0.69%)
Jun 07, 2018 8.730 8.730 8.600 8.720 3,324 +0.12(+1.40%)
Jun 06, 2018 8.610 8.730 8.600 8.600 7,083 -0.12(-1.38%)
Jun 05, 2018 8.650 8.720 8.650 8.720 983 +0.07(+0.81%)
Jun 04, 2018 8.650 8.730 8.650 8.650 6,931 -0.04(-0.46%)
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.