Nicholas Fincl Inc (NQ: NICK )

11.35 USD UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.13 11.28 11.13 11.16 6,806 -0.05(-0.45%)
Mar 29, 2007 11.14 11.30 11.09 11.21 8,765 +0.04(+0.36%)
Mar 28, 2007 11.25 11.25 11.03 11.17 4,913 -0.16(-1.41%)
Mar 27, 2007 11.74 11.74 11.31 11.33 4,857 -0.50(-4.23%)
Mar 26, 2007 12.00 12.02 11.72 11.83 11,198 -0.18(-1.50%)
Mar 23, 2007 12.00 12.01 11.92 12.01 11,415 -0.03(-0.25%)
Mar 22, 2007 11.19 12.07 11.19 12.04 16,443 +0.73(+6.45%)
Mar 21, 2007 11.15 11.31 11.14 11.31 15,143 +0.08(+0.71%)
Mar 20, 2007 11.09 11.23 11.05 11.23 3,339 +0.15(+1.36%)
Mar 19, 2007 11.04 11.30 11.04 11.08 2,650 +0.04(+0.36%)
Mar 16, 2007 11.33 11.35 11.00 11.04 6,680 +0.05(+0.45%)
Mar 15, 2007 10.91 11.21 10.80 10.99 5,840 -0.02(-0.18%)
Mar 14, 2007 11.14 11.29 10.68 11.01 28,600 -0.17(-1.52%)
Mar 13, 2007 11.60 11.64 11.02 11.18 8,032 -0.42(-3.62%)
Mar 12, 2007 11.35 11.60 11.30 11.60 4,543 +0.13(+1.13%)
Mar 09, 2007 11.41 11.59 11.40 11.47 7,375 -0.01(-0.09%)
Mar 08, 2007 11.40 11.55 11.38 11.48 9,172 +0.13(+1.15%)
Mar 07, 2007 10.59 11.35 10.36 11.35 34,135 +0.66(+6.17%)
Mar 06, 2007 10.55 10.70 10.40 10.69 60,895 -0.06(-0.56%)
Mar 05, 2007 10.60 11.04 10.55 10.75 53,423 -0.25(-2.27%)
Mar 02, 2007 11.17 11.20 11.00 11.00 11,159 -0.10(-0.90%)
Mar 01, 2007 11.12 11.12 11.00 11.10 8,587 +0.07(+0.63%)
Feb 28, 2007 11.00 11.08 11.00 11.03 29,578 -0.03(-0.27%)
Feb 27, 2007 11.02 11.10 11.00 11.06 27,362 -0.04(-0.36%)
Feb 26, 2007 11.04 11.11 11.04 11.10 3,780 +0.06(+0.54%)
Feb 23, 2007 11.19 11.19 11.00 11.04 10,152 -0.13(-1.16%)
Feb 22, 2007 10.90 11.19 10.90 11.17 11,255 +0.26(+2.38%)
Feb 21, 2007 10.94 10.97 10.90 10.91 24,512 -0.06(-0.55%)
Feb 20, 2007 11.03 11.04 10.91 10.97 18,718 -0.06(-0.54%)
Feb 16, 2007 11.06 11.10 11.00 11.03 15,567 +0.01(+0.09%)
Feb 15, 2007 11.00 11.14 10.95 11.02 34,145 +0.02(+0.18%)
Feb 14, 2007 11.04 11.05 10.98 11.00 31,514 -0.02(-0.18%)
Feb 13, 2007 11.05 11.10 10.63 11.02 45,651 -0.08(-0.72%)
Feb 12, 2007 11.08 11.25 11.05 11.10 36,145 +0.00(+0.00%)
Feb 09, 2007 11.10 11.18 11.07 11.10 23,850 -0.04(-0.36%)
Feb 08, 2007 11.08 11.22 11.08 11.14 6,981 +0.09(+0.81%)
Feb 07, 2007 10.99 11.05 10.99 11.05 14,257 +0.02(+0.18%)
Feb 06, 2007 10.98 11.05 10.96 11.03 19,145 +0.04(+0.36%)
Feb 05, 2007 11.05 11.23 10.97 10.99 31,220 -0.05(-0.45%)
Feb 02, 2007 11.30 11.30 11.04 11.04 30,119 -0.21(-1.87%)
Feb 01, 2007 11.24 11.40 11.24 11.25 13,892 -0.05(-0.44%)
Jan 31, 2007 11.27 11.34 11.20 11.30 24,517 -0.05(-0.44%)
Jan 30, 2007 11.25 11.44 11.25 11.35 27,663 +0.05(+0.44%)
Jan 29, 2007 11.32 11.35 11.30 11.30 15,597 -0.06(-0.53%)
Jan 26, 2007 11.45 11.45 11.35 11.36 18,968 -0.10(-0.87%)
Jan 25, 2007 11.60 11.60 11.46 11.46 11,420 -0.09(-0.78%)
Jan 24, 2007 11.52 11.56 11.50 11.55 7,614 +0.17(+1.49%)
Jan 23, 2007 11.40 11.49 11.32 11.38 9,303 +0.00(+0.02%)
Jan 22, 2007 11.62 11.62 11.37 11.38 15,495 -0.11(-0.97%)
Jan 19, 2007 11.46 11.55 11.44 11.49 8,287 -0.08(-0.69%)
Jan 18, 2007 11.60 11.60 11.50 11.57 21,850 +0.01(+0.09%)
Jan 17, 2007 11.50 11.60 11.50 11.56 25,565 +0.01(+0.12%)
Jan 16, 2007 11.52 11.60 11.50 11.55 13,975 +0.04(+0.38%)
Jan 12, 2007 11.64 11.69 11.50 11.50 4,626 -0.05(-0.42%)
Jan 11, 2007 11.55 11.60 11.54 11.55 11,738 -0.01(-0.09%)
Jan 10, 2007 11.64 11.65 11.55 11.56 24,414 -0.01(-0.09%)
Jan 09, 2007 11.56 11.72 11.55 11.57 8,977 +0.01(+0.09%)
Jan 08, 2007 11.55 11.63 11.55 11.56 17,916 -0.09(-0.77%)
Jan 05, 2007 11.72 11.72 11.65 11.65 6,149 -0.02(-0.17%)
Jan 04, 2007 11.68 11.83 11.59 11.67 10,062 +0.10(+0.86%)
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.