Nicholas Fincl Inc (NQ: NICK )

6.518 -0.336 (-4.91%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.947 7.971 7.801 7.898 29,783 -0.15(-1.81%)
Sep 29, 2011 7.882 8.060 7.761 8.044 24,400 +0.29(+3.75%)
Sep 28, 2011 8.044 8.254 7.745 7.753 23,998 -0.29(-3.62%)
Sep 27, 2011 8.003 8.044 7.890 8.044 66,752 +0.15(+1.84%)
Sep 26, 2011 7.947 8.076 7.745 7.898 75,311 -0.02(-0.31%)
Sep 23, 2011 7.866 7.995 7.486 7.923 67,336 +0.09(+1.14%)
Sep 22, 2011 8.003 8.165 7.809 7.834 47,630 -0.30(-3.68%)
Sep 21, 2011 8.270 8.464 8.003 8.133 25,409 -0.10(-1.18%)
Sep 20, 2011 8.513 8.683 8.044 8.230 23,758 -0.21(-2.49%)
Sep 19, 2011 8.788 8.788 8.432 8.440 24,583 -0.39(-4.40%)
Sep 16, 2011 8.537 8.828 8.367 8.828 77,875 +0.32(+3.80%)
Sep 15, 2011 8.594 8.683 8.327 8.505 18,532 -0.11(-1.31%)
Sep 14, 2011 8.295 8.691 8.295 8.618 15,527 +0.33(+4.00%)
Sep 13, 2011 8.214 8.828 8.125 8.286 10,703 +0.12(+1.49%)
Sep 12, 2011 8.084 8.392 8.044 8.165 34,090 +0.06(+0.70%)
Sep 09, 2011 8.634 8.634 8.092 8.109 33,922 -0.51(-5.91%)
Sep 08, 2011 8.986 9.130 8.442 8.618 17,804 -0.39(-4.36%)
Sep 07, 2011 8.922 9.114 8.810 9.010 152,307 +0.22(+2.55%)
Sep 06, 2011 8.129 8.906 8.089 8.786 21,243 +0.58(+7.02%)
Sep 02, 2011 8.370 8.579 8.193 8.209 40,894 -0.25(-2.94%)
Sep 01, 2011 8.938 9.195 8.410 8.458 19,679 -0.43(-4.86%)
Aug 31, 2011 9.010 9.171 8.818 8.890 16,017 -0.18(-2.03%)
Aug 30, 2011 9.195 9.291 8.994 9.074 21,794 -0.18(-1.99%)
Aug 29, 2011 8.778 9.283 8.514 9.259 41,632 +0.53(+6.06%)
Aug 26, 2011 8.594 8.754 8.578 8.730 16,943 +0.15(+1.77%)
Aug 25, 2011 8.866 9.170 8.474 8.578 21,690 -0.24(-2.72%)
Aug 24, 2011 8.257 8.842 8.257 8.818 6,125 +0.37(+4.36%)
Aug 23, 2011 8.209 8.562 8.117 8.450 33,985 +0.23(+2.83%)
Aug 22, 2011 8.458 8.531 8.081 8.217 43,883 -0.09(-1.06%)
Aug 19, 2011 8.322 8.514 8.129 8.306 19,533 -0.01(-0.10%)
Aug 18, 2011 8.594 8.729 8.249 8.314 54,841 -0.34(-3.98%)
Aug 17, 2011 8.738 8.802 8.650 8.658 19,028 +0.23(+2.76%)
Aug 16, 2011 8.658 8.770 8.386 8.426 25,966 -0.30(-3.40%)
Aug 15, 2011 8.706 8.882 8.578 8.722 49,828 +0.00(+0.00%)
Aug 12, 2011 8.906 9.187 8.658 8.722 14,955 -0.12(-1.36%)
Aug 11, 2011 8.418 8.994 8.209 8.842 41,704 +0.30(+3.47%)
Aug 10, 2011 8.826 9.395 8.442 8.546 21,092 -0.36(-4.05%)
Aug 09, 2011 8.794 8.906 8.418 8.906 56,797 +0.00(+0.00%)
Aug 08, 2011 9.010 9.155 8.466 8.906 83,934 -0.22(-2.46%)
Aug 05, 2011 9.211 9.323 8.698 9.130 39,696 -0.02(-0.18%)
Aug 04, 2011 9.611 9.915 9.138 9.146 46,601 -0.62(-6.32%)
Aug 03, 2011 9.579 9.787 9.571 9.763 17,920 +0.17(+1.75%)
Aug 02, 2011 9.811 9.811 9.595 9.595 20,247 -0.23(-2.36%)
Aug 01, 2011 9.851 9.851 9.787 9.827 37,475 +0.05(+0.49%)
Jul 29, 2011 9.771 9.835 9.731 9.779 20,458 -0.06(-0.57%)
Jul 28, 2011 9.827 9.923 9.700 9.835 19,879 +0.06(+0.66%)
Jul 27, 2011 9.651 9.955 9.651 9.771 57,796 +0.21(+2.18%)
Jul 26, 2011 9.603 9.891 9.523 9.563 33,610 -0.09(-0.91%)
Jul 25, 2011 9.779 9.899 9.611 9.651 25,455 -0.19(-1.95%)
Jul 22, 2011 9.875 9.955 9.819 9.843 4,850 -0.10(-1.05%)
Jul 21, 2011 9.691 9.995 9.691 9.947 17,340 +0.24(+2.48%)
Jul 20, 2011 9.731 9.827 9.659 9.707 10,924 -0.07(-0.74%)
Jul 19, 2011 9.427 9.779 9.427 9.779 16,046 +0.35(+3.74%)
Jul 18, 2011 9.691 9.763 9.411 9.427 44,472 -0.31(-3.21%)
Jul 15, 2011 9.867 9.883 9.699 9.739 26,013 -0.09(-0.90%)
Jul 14, 2011 9.835 9.931 9.787 9.827 26,684 -0.04(-0.41%)
Jul 13, 2011 9.795 9.903 9.795 9.867 16,801 +0.05(+0.49%)
Jul 12, 2011 9.811 9.891 9.731 9.819 27,944 -0.13(-1.29%)
Jul 11, 2011 10.00 10.04 9.875 9.947 34,834 -0.04(-0.40%)
Jul 08, 2011 9.987 10.01 9.955 9.987 30,285 -0.02(-0.24%)
Jul 07, 2011 10.08 10.09 9.963 10.01 42,798 -0.03(-0.32%)
Jul 06, 2011 9.779 10.07 9.779 10.04 50,409 +0.22(+2.28%)
Jul 05, 2011 9.643 9.819 9.291 9.819 42,526 +0.22(+2.34%)
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.