Nicholas Fincl Inc (NQ: NICK )

11.77 USD -0.23 (-1.92%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.61 13.63 13.49 13.57 8,335 +0.09(+0.67%)
Oct 30, 2006 13.40 13.50 13.40 13.48 8,244 +0.12(+0.90%)
Oct 27, 2006 13.57 13.70 13.32 13.36 19,878 -0.11(-0.82%)
Oct 26, 2006 13.43 13.47 13.35 13.47 11,802 +0.04(+0.30%)
Oct 25, 2006 13.70 13.70 13.40 13.43 14,760 -0.07(-0.52%)
Oct 24, 2006 13.62 13.62 13.40 13.50 10,845 -0.02(-0.15%)
Oct 23, 2006 13.70 13.70 13.52 13.52 23,004 -0.11(-0.81%)
Oct 20, 2006 13.65 13.65 13.53 13.63 5,450 +0.12(+0.89%)
Oct 19, 2006 13.60 13.60 13.32 13.51 51,564 -0.04(-0.32%)
Oct 18, 2006 13.50 13.60 13.50 13.55 6,441 -0.01(-0.05%)
Oct 17, 2006 13.50 13.60 13.50 13.56 9,132 -0.10(-0.73%)
Oct 16, 2006 13.63 13.90 13.63 13.66 11,210 -0.08(-0.58%)
Oct 13, 2006 13.77 13.85 13.74 13.74 11,058 +0.14(+1.03%)
Oct 12, 2006 13.79 13.79 13.55 13.60 11,946 -0.13(-0.95%)
Oct 11, 2006 13.60 13.78 13.56 13.73 10,432 -0.02(-0.15%)
Oct 10, 2006 13.70 13.81 13.65 13.75 6,541 -0.07(-0.51%)
Oct 09, 2006 13.90 13.90 13.58 13.82 8,059 -0.08(-0.58%)
Oct 06, 2006 13.80 13.94 13.80 13.90 2,550 +0.14(+1.02%)
Oct 05, 2006 13.66 13.92 13.66 13.76 4,655 -0.05(-0.36%)
Oct 04, 2006 13.86 13.86 13.76 13.81 3,379 -0.06(-0.43%)
Oct 03, 2006 13.90 13.94 13.55 13.87 13,878 -0.01(-0.07%)
Oct 02, 2006 13.85 14.00 13.51 13.88 7,425 +0.06(+0.43%)
Sep 29, 2006 13.73 13.86 13.73 13.82 5,795 +0.10(+0.73%)
Sep 28, 2006 13.76 13.88 13.44 13.72 8,118 -0.16(-1.15%)
Sep 27, 2006 13.71 13.99 13.70 13.88 11,464 +0.12(+0.87%)
Sep 26, 2006 14.00 14.00 13.60 13.76 11,988 -0.24(-1.71%)
Sep 25, 2006 14.03 14.03 13.87 14.00 11,428 +0.11(+0.79%)
Sep 22, 2006 13.89 13.89 13.36 13.89 12,549 +0.00(+0.00%)
Sep 21, 2006 13.82 13.89 13.51 13.89 15,696 +0.35(+2.58%)
Sep 20, 2006 13.28 13.54 13.28 13.54 19,751 +0.19(+1.42%)
Sep 19, 2006 13.40 13.40 13.28 13.35 4,524 -0.05(-0.37%)
Sep 18, 2006 13.25 13.44 13.25 13.40 17,177 +0.17(+1.28%)
Sep 15, 2006 13.20 13.50 13.10 13.23 10,270 +0.21(+1.61%)
Sep 14, 2006 13.29 13.38 13.02 13.02 13,790 -0.18(-1.36%)
Sep 13, 2006 13.17 13.21 13.06 13.20 13,125 +0.16(+1.23%)
Sep 12, 2006 12.83 13.18 12.83 13.04 27,933 +0.20(+1.56%)
Sep 11, 2006 12.75 12.88 12.75 12.84 9,342 -0.04(-0.31%)
Sep 08, 2006 13.00 13.00 12.75 12.88 17,702 -0.06(-0.46%)
Sep 07, 2006 13.01 13.01 12.90 12.94 11,900 -0.08(-0.62%)
Sep 06, 2006 13.15 13.21 13.02 13.02 22,480 -0.16(-1.21%)
Sep 05, 2006 13.13 13.22 13.12 13.18 8,409 -0.05(-0.38%)
Sep 01, 2006 13.27 13.35 13.16 13.23 17,302 +0.11(+0.84%)
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%)
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.