Nicholas Fincl Inc (NQ: NICK )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.58 11.73 11.44 11.68 28,094 +0.10(+0.88%)
Apr 28, 2011 11.91 11.91 10.70 11.57 176,857 -0.32(-2.73%)
Apr 27, 2011 12.05 12.05 11.58 11.90 41,780 -0.38(-3.09%)
Apr 26, 2011 11.37 12.61 11.35 12.28 142,165 +0.86(+7.55%)
Apr 25, 2011 11.35 11.43 11.14 11.42 57,865 +0.06(+0.57%)
Apr 21, 2011 11.44 11.48 11.31 11.35 10,067 -0.06(-0.57%)
Apr 20, 2011 11.39 11.43 11.18 11.42 10,313 +0.15(+1.32%)
Apr 19, 2011 11.58 11.58 11.13 11.27 34,174 -0.32(-2.72%)
Apr 18, 2011 11.59 11.60 11.58 11.58 2,179 +0.08(+0.73%)
Apr 15, 2011 11.50 11.68 11.49 11.50 5,935 +0.01(+0.08%)
Apr 14, 2011 11.46 11.66 11.46 11.49 3,116 -0.17(-1.43%)
Apr 13, 2011 11.55 11.74 11.40 11.66 5,287 -0.02(-0.16%)
Apr 12, 2011 11.44 11.86 11.41 11.68 8,708 -0.09(-0.79%)
Apr 11, 2011 11.56 12.04 11.42 11.77 25,761 +0.22(+1.93%)
Apr 08, 2011 11.49 11.62 11.46 11.55 14,272 +0.06(+0.48%)
Apr 06, 2011 11.49 11.49 11.49 11.49 0 +0.14(+1.22%)
Apr 05, 2011 11.35 11.35 11.21 11.35 10,594 +0.00(+0.00%)
Apr 04, 2011 11.12 11.35 11.12 11.35 1,294 +0.18(+1.57%)
Apr 01, 2011 11.28 11.35 11.16 11.18 5,329 -0.13(-1.14%)
Mar 30, 2011 11.31 11.31 11.31 11.31 0 -0.03(-0.22%)
Mar 29, 2011 11.35 11.44 11.25 11.33 4,856 -0.05(-0.43%)
Mar 28, 2011 11.42 11.44 11.35 11.38 4,858 -0.06(-0.57%)
Mar 25, 2011 11.53 11.54 11.41 11.44 2,660 -0.01(-0.08%)
Mar 24, 2011 11.33 11.54 11.33 11.45 1,564 +0.12(+1.06%)
Mar 23, 2011 11.12 11.33 10.68 11.33 39,419 +0.16(+1.41%)
Mar 22, 2011 11.16 11.33 11.14 11.18 1,294 -0.18(-1.55%)
Mar 21, 2011 11.22 11.35 11.22 11.35 2,001 -0.13(-1.13%)
Mar 18, 2011 11.48 11.48 11.30 11.48 9,909 +0.05(+0.40%)
Mar 17, 2011 11.33 11.49 11.25 11.43 17,619 +0.10(+0.90%)
Mar 16, 2011 11.41 11.44 11.18 11.33 3,712 -0.13(-1.13%)
Mar 15, 2011 11.46 11.46 11.46 11.46 755 +0.04(+0.34%)
Mar 14, 2011 11.13 11.51 11.13 11.42 10,512 +0.02(+0.21%)
Mar 11, 2011 11.35 11.48 11.26 11.40 31,068 +0.09(+0.75%)
Mar 10, 2011 11.32 11.44 11.23 11.31 10,115 -0.11(-0.97%)
Mar 09, 2011 11.43 11.43 11.43 11.43 1,185 -0.06(-0.48%)
Mar 08, 2011 11.54 11.54 11.48 11.48 431 -0.10(-0.88%)
Mar 07, 2011 11.36 11.72 11.24 11.58 11,316 +0.18(+1.54%)
Mar 04, 2011 11.48 11.75 11.36 11.41 3,777 -0.33(-2.84%)
Mar 03, 2011 11.81 11.81 11.47 11.74 2,745 -0.07(-0.63%)
Mar 02, 2011 11.47 11.81 11.19 11.81 19,208 +0.32(+2.82%)
Mar 01, 2011 11.45 11.49 11.40 11.49 2,913 -0.03(-0.24%)
Feb 28, 2011 11.35 11.52 11.16 11.52 5,571 +0.18(+1.55%)
Feb 25, 2011 11.52 11.52 11.34 11.34 8,147 -0.15(-1.29%)
Feb 24, 2011 11.30 11.49 11.30 11.49 4,964 +0.08(+0.73%)
Feb 23, 2011 11.15 11.42 11.15 11.41 1,402 +0.08(+0.67%)
Feb 22, 2011 11.14 11.48 10.94 11.33 11,011 -0.11(-0.99%)
Feb 18, 2011 11.15 11.44 11.15 11.44 4,704 +0.06(+0.57%)
Feb 17, 2011 11.50 11.52 11.24 11.38 8,486 +0.02(+0.16%)
Feb 16, 2011 11.41 11.44 11.26 11.36 10,610 +0.06(+0.49%)
Feb 15, 2011 11.51 11.51 11.27 11.31 8,460 -0.13(-1.13%)
Feb 14, 2011 11.35 11.49 11.35 11.43 9,604 +0.16(+1.39%)
Feb 11, 2011 11.28 11.31 11.28 11.28 2,940 -0.13(-1.14%)
Feb 10, 2011 11.30 11.41 11.13 11.41 2,206 +0.01(+0.10%)
Feb 09, 2011 11.37 11.58 11.35 11.40 5,249 +0.01(+0.08%)
Feb 08, 2011 11.41 11.57 11.39 11.39 2,517 -0.11(-0.97%)
Feb 07, 2011 11.57 11.58 11.41 11.50 1,510 +0.03(+0.24%)
Feb 04, 2011 11.46 11.58 11.38 11.47 18,152 +0.07(+0.65%)
Feb 03, 2011 11.72 11.76 11.21 11.40 8,860 -0.28(-2.38%)
Feb 02, 2011 11.74 11.85 11.49 11.68 26,342 -0.08(-0.71%)
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.