Nicholas Fincl Inc (NQ: NICK )

11.80 USD -0.08 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 13.56 13.56 13.10 13.12 19,346 -0.05(-0.38%)
Aug 30, 2006 13.25 13.40 13.17 13.17 10,521 -0.24(-1.79%)
Aug 29, 2006 13.66 13.69 13.33 13.41 16,973 -0.16(-1.18%)
Aug 28, 2006 13.70 13.70 13.46 13.57 8,594 -0.17(-1.24%)
Aug 25, 2006 13.82 13.82 13.67 13.74 2,015 -0.05(-0.36%)
Aug 24, 2006 13.79 13.81 13.71 13.79 9,038 +0.05(+0.36%)
Aug 23, 2006 13.79 13.79 13.56 13.74 4,128 +0.05(+0.37%)
Aug 22, 2006 13.91 13.91 13.56 13.69 9,284 -0.01(-0.07%)
Aug 21, 2006 13.52 13.72 13.52 13.70 3,871 +0.25(+1.87%)
Aug 18, 2006 13.50 13.58 13.25 13.45 9,704 -0.12(-0.90%)
Aug 17, 2006 13.84 13.94 13.35 13.57 10,827 -0.26(-1.88%)
Aug 16, 2006 13.56 13.83 13.52 13.83 3,165 +0.36(+2.67%)
Aug 15, 2006 13.05 13.59 13.05 13.47 3,609 +0.42(+3.22%)
Aug 14, 2006 13.15 13.37 12.85 13.05 16,626 +0.01(+0.08%)
Aug 11, 2006 13.07 13.34 12.80 13.04 22,685 -0.10(-0.76%)
Aug 10, 2006 13.78 13.86 13.11 13.14 28,122 -0.81(-5.81%)
Aug 09, 2006 14.50 14.50 13.93 13.95 10,971 -0.50(-3.46%)
Aug 08, 2006 14.38 14.45 14.24 14.45 12,769 +0.25(+1.76%)
Aug 07, 2006 14.30 14.45 14.07 14.20 13,994 +0.05(+0.35%)
Aug 04, 2006 14.25 14.25 14.06 14.15 7,429 +0.06(+0.43%)
Aug 03, 2006 14.10 14.24 13.94 14.09 4,845 -0.08(-0.56%)
Aug 02, 2006 14.50 14.50 14.11 14.17 7,768 -0.31(-2.14%)
Aug 01, 2006 14.28 14.49 14.25 14.48 14,049 +0.30(+2.12%)
Jul 31, 2006 13.93 14.20 13.66 14.18 14,052 +0.44(+3.20%)
Jul 28, 2006 13.65 13.82 13.55 13.74 11,496 +0.25(+1.85%)
Jul 27, 2006 13.40 13.50 13.25 13.49 13,700 +0.15(+1.12%)
Jul 26, 2006 13.02 13.49 13.02 13.34 7,812 +0.11(+0.83%)
Jul 25, 2006 13.38 13.49 13.11 13.23 12,686 -0.26(-1.93%)
Jul 24, 2006 12.99 13.50 12.99 13.49 16,672 +0.44(+3.37%)
Jul 21, 2006 13.27 13.37 12.81 13.05 36,759 -0.40(-2.97%)
Jul 20, 2006 13.47 13.55 13.45 13.45 3,580 -0.02(-0.15%)
Jul 19, 2006 13.34 13.62 13.30 13.47 10,768 +0.12(+0.90%)
Jul 18, 2006 13.50 13.50 13.30 13.35 9,119 -0.02(-0.15%)
Jul 17, 2006 13.52 13.70 13.34 13.37 14,031 -0.34(-2.48%)
Jul 14, 2006 13.85 13.94 13.51 13.71 19,746 -0.19(-1.37%)
Jul 13, 2006 13.90 14.00 13.83 13.90 8,065 +0.01(+0.07%)
Jul 12, 2006 13.86 14.27 13.85 13.89 9,592 -0.09(-0.64%)
Jul 11, 2006 14.01 14.45 13.82 13.98 8,235 -0.10(-0.71%)
Jul 10, 2006 14.00 14.26 13.96 14.08 14,278 +0.03(+0.21%)
Jul 07, 2006 14.25 14.39 14.00 14.05 12,103 -0.20(-1.40%)
Jul 06, 2006 14.46 14.47 14.10 14.25 2,434 -0.05(-0.35%)
Jul 05, 2006 14.31 14.47 14.23 14.30 9,579 +0.01(+0.07%)
Jul 03, 2006 14.30 14.30 14.08 14.29 4,636 -0.01(-0.07%)
Jun 30, 2006 14.50 14.50 14.15 14.30 12,458 -0.11(-0.76%)
Jun 29, 2006 14.30 14.50 13.55 14.41 13,000 +0.17(+1.19%)
Jun 28, 2006 13.54 14.29 13.54 14.24 95,939 +0.05(+0.35%)
Jun 27, 2006 13.80 14.19 13.60 14.19 18,640 +0.45(+3.27%)
Jun 26, 2006 13.51 13.80 13.51 13.74 9,400 +0.18(+1.33%)
Jun 23, 2006 13.50 13.70 13.13 13.56 21,686 +0.13(+0.97%)
Jun 22, 2006 13.43 13.50 13.23 13.43 22,606 -0.01(-0.07%)
Jun 21, 2006 13.31 13.50 13.31 13.44 4,980 -0.06(-0.44%)
Jun 20, 2006 13.45 13.50 13.41 13.50 2,439 +0.04(+0.30%)
Jun 19, 2006 13.37 13.60 13.17 13.46 13,652 -0.14(-1.03%)
Jun 16, 2006 13.03 13.60 13.03 13.60 10,180 +0.35(+2.64%)
Jun 15, 2006 13.19 13.25 13.16 13.25 1,500 -0.02(-0.15%)
Jun 14, 2006 12.97 13.39 12.90 13.27 14,726 +0.17(+1.30%)
Jun 13, 2006 13.00 13.25 12.91 13.10 38,604 +0.10(+0.77%)
Jun 12, 2006 12.90 13.02 12.90 13.00 3,700 +0.00(+0.00%)
Jun 09, 2006 12.85 13.05 12.85 13.00 500 -0.06(-0.46%)
Jun 08, 2006 12.92 13.08 12.85 13.06 14,922 +0.07(+0.54%)
Jun 07, 2006 13.11 13.11 12.83 12.99 10,789 +0.06(+0.46%)
Jun 06, 2006 13.14 13.14 12.82 12.93 8,133 -0.07(-0.54%)
Jun 05, 2006 13.02 13.09 13.00 13.00 18,834 -0.19(-1.44%)
Jun 02, 2006 13.19 13.24 13.04 13.19 4,270 +0.13(+1.00%)
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.