Nicholas Fincl Inc (NQ: NICK )

11.87 USD -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.22 12.50 12.12 12.36 20,690 +0.24(+1.98%)
Jan 28, 2011 12.49 12.49 12.07 12.12 29,215 -0.10(-0.82%)
Jan 27, 2011 11.65 12.40 11.65 12.22 48,689 +0.57(+4.89%)
Jan 26, 2011 11.64 11.65 11.51 11.65 3,214 +0.11(+0.95%)
Jan 25, 2011 11.61 11.65 11.26 11.54 4,766 -0.07(-0.60%)
Jan 24, 2011 11.68 11.70 11.50 11.61 5,460 +0.11(+0.96%)
Jan 21, 2011 11.60 11.62 11.45 11.50 12,451 -0.07(-0.61%)
Jan 20, 2011 11.31 11.59 11.01 11.57 9,480 +0.08(+0.70%)
Jan 19, 2011 11.57 11.60 11.42 11.49 11,667 -0.15(-1.29%)
Jan 18, 2011 11.80 11.85 11.50 11.64 30,976 -0.02(-0.19%)
Jan 14, 2011 11.50 11.72 11.50 11.66 13,541 -0.04(-0.33%)
Jan 13, 2011 11.70 11.74 11.52 11.70 30,205 -0.01(-0.09%)
Jan 12, 2011 11.84 11.84 10.75 11.71 19,176 -0.22(-1.84%)
Jan 11, 2011 10.50 12.50 10.50 11.93 97,830 +1.85(+18.31%)
Jan 10, 2011 10.03 10.22 10.03 10.08 2,277 +0.05(+0.54%)
Jan 07, 2011 10.06 10.24 10.02 10.03 7,945 -0.04(-0.40%)
Jan 06, 2011 10.04 10.23 10.04 10.07 2,795 +0.01(+0.05%)
Jan 05, 2011 10.03 10.39 10.02 10.06 1,876 +0.00(+0.05%)
Jan 04, 2011 10.03 10.40 10.01 10.06 24,638 -0.12(-1.18%)
Jan 03, 2011 10.23 10.23 10.03 10.18 9,958 -0.06(-0.59%)
Dec 31, 2010 10.05 10.25 9.920 10.24 13,956 +0.10(+1.00%)
Dec 30, 2010 10.00 10.14 10.00 10.14 2,482 +0.14(+1.39%)
Dec 29, 2010 10.17 10.21 10.00 10.00 7,550 -0.22(-2.15%)
Dec 28, 2010 10.18 10.22 10.10 10.22 1,555 +0.04(+0.39%)
Dec 27, 2010 10.22 10.22 10.11 10.18 3,915 +0.00(+0.00%)
Dec 23, 2010 10.30 10.43 10.18 10.18 3,500 -0.12(-1.17%)
Dec 22, 2010 10.10 10.37 9.970 10.30 9,949 +0.20(+1.98%)
Dec 21, 2010 9.900 10.35 9.900 10.10 11,968 -0.10(-0.98%)
Dec 20, 2010 9.810 10.40 9.810 10.20 6,215 -0.11(-1.07%)
Dec 17, 2010 10.48 10.48 10.15 10.31 3,348 +0.07(+0.69%)
Dec 16, 2010 10.24 10.46 10.24 10.24 4,800 -0.23(-2.19%)
Dec 15, 2010 9.990 10.50 9.980 10.47 15,064 +0.52(+5.22%)
Dec 14, 2010 10.01 10.01 9.890 9.950 1,870 -0.06(-0.60%)
Dec 13, 2010 10.06 10.15 9.860 10.01 11,250 -0.07(-0.71%)
Dec 10, 2010 10.00 10.15 9.810 10.08 9,080 +0.27(+2.77%)
Dec 09, 2010 9.840 9.860 9.810 9.810 1,560 +0.01(+0.10%)
Dec 08, 2010 10.13 10.15 9.800 9.800 10,195 -0.18(-1.80%)
Dec 07, 2010 9.900 10.08 9.800 9.980 6,467 -0.15(-1.48%)
Dec 06, 2010 9.800 10.13 9.800 10.13 22,995 +0.31(+3.16%)
Dec 03, 2010 9.990 9.990 9.800 9.820 5,152 -0.13(-1.31%)
Dec 02, 2010 10.01 10.01 9.950 9.950 1,059 +0.10(+1.02%)
Dec 01, 2010 9.660 10.01 9.650 9.850 2,546 -0.14(-1.40%)
Nov 30, 2010 10.13 10.13 9.800 9.990 4,840 -0.14(-1.38%)
Nov 29, 2010 10.00 10.23 9.900 10.13 6,165 +0.13(+1.30%)
Nov 26, 2010 10.00 10.00 9.997 10.000 600 -0.00(-0.00%)
Nov 24, 2010 10.00 10.00 10.00 10.00 300 +0.00(+0.00%)
Nov 23, 2010 9.850 10.00 9.850 10.00 3,574 +0.09(+0.92%)
Nov 22, 2010 9.850 9.990 9.602 9.908 3,039 -0.08(-0.81%)
Nov 19, 2010 9.980 10.25 9.920 9.989 8,365 -0.17(-1.68%)
Nov 18, 2010 10.00 10.35 9.900 10.16 6,265 +0.16(+1.60%)
Nov 17, 2010 9.990 10.00 9.990 10.00 2,165 +0.00(+0.00%)
Nov 15, 2010 10.00 10.00 10.00 10.00 0 -0.00(-0.01%)
Nov 12, 2010 10.10 10.10 9.810 10.00 10,888 -0.21(-2.05%)
Nov 11, 2010 10.35 10.35 10.13 10.21 7,160 -0.22(-2.11%)
Nov 10, 2010 10.43 10.55 10.37 10.43 6,050 +0.02(+0.19%)
Nov 09, 2010 10.43 10.59 10.38 10.41 5,148 +0.02(+0.19%)
Nov 08, 2010 10.59 10.59 10.31 10.39 10,655 +0.04(+0.39%)
Nov 05, 2010 10.36 10.39 10.35 10.35 1,950 +0.01(+0.10%)
Nov 04, 2010 10.50 10.60 10.14 10.34 28,315 -0.10(-0.96%)
Nov 03, 2010 10.45 10.50 10.38 10.44 6,600 +0.15(+1.46%)
Nov 02, 2010 10.46 10.50 10.29 10.29 41,447 -0.16(-1.53%)
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.