Nicholas Fincl Inc (NQ: NICK )

11.61 USD -0.25 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.78 12.27 11.55 11.58 2,998 -0.12(-1.03%)
Aug 30, 2021 11.71 11.71 11.62 11.70 1,249 +0.04(+0.34%)
Aug 27, 2021 11.72 12.01 11.58 11.66 2,548 -0.13(-1.10%)
Aug 26, 2021 11.46 11.79 11.46 11.79 1,818 -0.04(-0.34%)
Aug 25, 2021 11.78 12.11 11.72 11.83 4,577 -0.05(-0.42%)
Aug 24, 2021 11.96 12.24 11.60 11.88 4,283 -0.07(-0.59%)
Aug 23, 2021 11.72 12.14 11.72 11.95 14,951 +0.16(+1.36%)
Aug 20, 2021 12.14 12.14 11.41 11.79 38,775 -0.28(-2.32%)
Aug 19, 2021 11.81 12.50 11.81 12.07 23,809 +0.42(+3.61%)
Aug 18, 2021 11.45 11.81 11.45 11.65 98,622 +0.29(+2.55%)
Aug 17, 2021 11.31 11.55 11.31 11.36 29,300 -0.09(-0.79%)
Aug 16, 2021 10.76 11.60 10.31 11.45 74,830 +0.27(+2.42%)
Aug 13, 2021 11.60 11.60 11.18 11.18 5,264 -0.40(-3.46%)
Aug 12, 2021 11.37 11.94 11.25 11.58 40,505 +0.15(+1.31%)
Aug 11, 2021 11.36 11.55 11.36 11.43 37,029 +0.08(+0.70%)
Aug 10, 2021 11.42 11.60 11.24 11.35 14,146 -0.09(-0.79%)
Aug 09, 2021 11.41 11.73 11.35 11.44 35,147 +0.03(+0.26%)
Aug 06, 2021 11.43 11.43 11.17 11.41 27,503 +0.26(+2.33%)
Aug 05, 2021 11.34 11.50 11.02 11.15 65,617 -0.21(-1.81%)
Aug 04, 2021 11.12 11.55 11.12 11.36 43,694 -0.00(-0.04%)
Aug 03, 2021 10.97 11.59 10.90 11.36 18,267 +0.51(+4.70%)
Aug 02, 2021 10.85 10.85 10.85 10.85 1,483 -0.05(-0.46%)
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%)
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.