Nicholas Fincl Inc (NQ: NICK )

11.89 USD -0.26 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 12.00 12.57 11.88 12.42 54,240 +0.54(+4.55%)
Dec 28, 2012 12.28 12.41 11.71 11.88 26,228 -0.48(-3.88%)
Dec 27, 2012 12.50 12.50 12.15 12.36 24,179 -0.12(-0.96%)
Dec 26, 2012 12.41 12.50 12.41 12.48 13,467 +0.09(+0.73%)
Dec 24, 2012 12.53 12.55 12.22 12.39 28,298 -0.30(-2.36%)
Dec 21, 2012 12.54 12.72 12.17 12.69 92,690 +0.23(+1.85%)
Dec 20, 2012 12.45 12.56 12.29 12.46 31,076 +0.01(+0.08%)
Dec 19, 2012 13.00 13.00 12.02 12.45 81,174 -2.29(-15.54%)
Dec 18, 2012 14.80 14.80 14.14 14.74 108,078 +0.21(+1.45%)
Dec 17, 2012 14.23 14.62 14.06 14.53 107,041 +0.54(+3.86%)
Dec 14, 2012 13.90 14.05 13.84 13.99 46,149 +0.06(+0.43%)
Dec 13, 2012 13.86 14.05 13.83 13.93 38,717 +0.12(+0.87%)
Dec 12, 2012 13.85 14.14 13.77 13.81 116,058 +0.46(+3.45%)
Dec 11, 2012 13.28 13.49 13.19 13.35 31,313 +0.11(+0.83%)
Dec 10, 2012 13.28 13.28 13.16 13.24 14,940 +0.00(+0.00%)
Dec 07, 2012 13.30 13.30 13.02 13.24 27,900 -0.08(-0.60%)
Dec 06, 2012 13.19 13.32 13.06 13.32 14,715 +0.18(+1.37%)
Dec 05, 2012 13.10 13.22 12.83 13.14 25,698 +0.06(+0.46%)
Dec 04, 2012 13.04 13.36 12.86 13.08 31,031 +0.33(+2.59%)
Nov 30, 2012 12.89 12.89 12.62 12.75 21,445 -0.10(-0.78%)
Nov 29, 2012 12.55 12.85 12.55 12.85 24,897 +0.35(+2.80%)
Nov 28, 2012 12.31 12.50 12.31 12.50 3,925 -0.02(-0.16%)
Nov 27, 2012 12.52 12.52 12.38 12.52 10,407 -0.03(-0.24%)
Nov 26, 2012 12.24 12.60 12.08 12.55 17,354 +0.31(+2.53%)
Nov 23, 2012 12.15 12.30 12.15 12.24 11,534 +0.15(+1.24%)
Nov 21, 2012 11.87 12.10 11.75 12.09 19,783 +0.25(+2.11%)
Nov 20, 2012 11.92 11.93 11.74 11.84 21,196 -0.14(-1.17%)
Nov 19, 2012 11.83 12.00 11.81 11.98 13,836 +0.21(+1.78%)
Nov 16, 2012 11.77 11.91 11.73 11.77 14,600 -0.08(-0.68%)
Nov 15, 2012 11.92 12.00 11.75 11.85 14,812 -0.03(-0.25%)
Nov 14, 2012 11.85 12.05 11.75 11.88 14,061 -0.20(-1.66%)
Nov 13, 2012 11.98 12.10 11.78 12.08 18,282 +0.05(+0.42%)
Nov 12, 2012 11.97 12.18 11.97 12.03 11,784 +0.15(+1.26%)
Nov 09, 2012 11.80 12.07 11.80 11.88 11,142 +0.08(+0.68%)
Nov 08, 2012 11.87 12.04 11.80 11.80 9,861 -0.05(-0.42%)
Nov 07, 2012 12.08 12.08 11.75 11.85 38,292 -0.38(-3.11%)
Nov 06, 2012 12.32 12.32 12.06 12.23 17,834 +0.08(+0.66%)
Nov 05, 2012 12.01 12.20 11.94 12.15 41,493 +0.14(+1.17%)
Nov 02, 2012 12.74 12.90 11.78 12.01 43,068 -0.73(-5.73%)
Nov 01, 2012 12.96 13.01 12.70 12.74 29,891 -0.27(-2.08%)
Oct 31, 2012 13.24 13.24 12.81 13.01 34,165 -0.23(-1.74%)
Oct 26, 2012 13.38 13.24 13.24 13.24 2,600 -0.25(-1.85%)
Oct 25, 2012 13.40 13.49 13.16 13.49 5,088 +0.23(+1.73%)
Oct 24, 2012 12.97 13.46 12.97 13.26 12,273 +0.15(+1.14%)
Oct 23, 2012 13.14 13.22 13.01 13.11 13,364 +0.17(+1.31%)
Oct 19, 2012 13.10 13.16 12.88 12.94 19,708 -0.18(-1.37%)
Oct 18, 2012 13.41 13.59 13.11 13.12 11,083 -0.34(-2.53%)
Oct 17, 2012 13.54 13.59 13.32 13.46 4,076 -0.09(-0.66%)
Oct 16, 2012 13.60 13.73 13.48 13.55 26,465 +0.01(+0.07%)
Oct 15, 2012 13.42 13.55 13.42 13.54 4,111 +0.17(+1.27%)
Oct 12, 2012 13.20 13.44 13.20 13.37 6,350 +0.16(+1.21%)
Oct 11, 2012 13.46 13.46 13.11 13.21 9,538 -0.26(-1.93%)
Oct 10, 2012 13.24 13.47 13.21 13.47 3,004 +0.21(+1.58%)
Oct 09, 2012 13.32 13.45 13.24 13.26 10,831 -0.05(-0.38%)
Oct 08, 2012 13.55 13.55 13.25 13.31 9,257 -0.30(-2.20%)
Oct 05, 2012 13.64 13.79 13.55 13.61 4,290 +0.05(+0.37%)
Oct 04, 2012 13.52 13.60 13.36 13.56 14,684 +0.05(+0.37%)
Oct 03, 2012 13.57 13.57 13.43 13.51 10,795 +0.00(+0.00%)
Oct 02, 2012 13.53 13.55 13.36 13.51 9,205 +0.04(+0.30%)
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.