Nicholas Fincl Inc (NQ: NICK )

11.86 USD +0.33 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 13.79 13.89 13.74 13.77 22,234 +0.03(+0.22%)
Aug 30, 2012 13.76 13.87 13.66 13.74 15,895 -0.07(-0.51%)
Aug 29, 2012 13.48 13.88 13.48 13.81 23,255 +0.12(+0.88%)
Aug 27, 2012 13.57 13.82 13.43 13.69 12,983 +0.12(+0.88%)
Aug 24, 2012 13.47 13.65 13.47 13.57 4,919 +0.10(+0.74%)
Aug 23, 2012 13.64 13.64 13.40 13.47 8,072 -0.02(-0.15%)
Aug 22, 2012 13.49 13.68 13.43 13.49 7,855 -0.06(-0.44%)
Aug 21, 2012 13.53 13.72 13.40 13.55 23,467 -0.02(-0.15%)
Aug 20, 2012 13.71 13.75 13.48 13.57 10,978 -0.13(-0.95%)
Aug 17, 2012 13.42 13.73 13.42 13.70 37,307 +0.22(+1.63%)
Aug 16, 2012 13.38 13.50 13.32 13.48 32,238 +0.13(+0.97%)
Aug 15, 2012 13.32 13.39 13.27 13.35 14,282 +0.01(+0.07%)
Aug 14, 2012 13.38 13.47 13.30 13.34 14,465 -0.02(-0.15%)
Aug 13, 2012 13.28 13.45 13.22 13.36 9,604 +0.02(+0.15%)
Aug 10, 2012 13.47 13.47 13.26 13.34 20,092 -0.11(-0.82%)
Aug 09, 2012 13.36 13.45 13.30 13.45 10,612 +0.05(+0.37%)
Aug 08, 2012 13.36 13.43 13.25 13.40 7,183 -0.04(-0.30%)
Aug 07, 2012 13.25 13.47 13.16 13.44 32,885 +0.05(+0.37%)
Aug 06, 2012 13.50 13.50 13.25 13.39 6,031 -0.07(-0.52%)
Aug 03, 2012 13.15 13.47 13.15 13.46 27,638 +0.50(+3.86%)
Aug 02, 2012 12.78 13.12 12.78 12.96 15,472 +0.21(+1.65%)
Aug 01, 2012 13.27 13.45 12.74 12.75 29,761 -0.47(-3.56%)
Jul 31, 2012 13.39 13.49 13.07 13.22 29,267 -0.15(-1.12%)
Jul 30, 2012 13.45 13.45 13.21 13.37 10,044 -0.10(-0.74%)
Jul 27, 2012 13.19 13.50 12.94 13.47 25,876 +0.30(+2.28%)
Jul 26, 2012 13.10 13.24 12.90 13.17 25,509 +0.28(+2.17%)
Jul 25, 2012 12.98 13.12 12.82 12.89 20,021 +0.02(+0.16%)
Jul 24, 2012 12.71 13.14 12.71 12.87 13,719 -0.09(-0.69%)
Jul 23, 2012 12.79 13.10 12.79 12.96 11,792 +0.04(+0.31%)
Jul 20, 2012 12.80 13.12 12.80 12.92 11,422 -0.01(-0.08%)
Jul 19, 2012 12.91 13.14 12.91 12.93 8,490 -0.25(-1.90%)
Jul 18, 2012 13.08 13.20 12.96 13.18 6,205 +0.02(+0.15%)
Jul 17, 2012 12.99 13.25 12.86 13.16 22,956 +0.20(+1.54%)
Jul 16, 2012 12.80 12.99 12.80 12.96 6,867 +0.07(+0.54%)
Jul 13, 2012 12.73 12.89 12.52 12.89 12,678 +0.21(+1.66%)
Jul 12, 2012 12.64 12.77 12.64 12.68 17,909 -0.02(-0.16%)
Jul 11, 2012 12.65 12.77 12.50 12.70 35,632 -0.04(-0.31%)
Jul 10, 2012 12.75 12.75 12.62 12.74 7,791 +0.05(+0.39%)
Jul 09, 2012 12.88 12.96 12.64 12.69 18,748 -0.05(-0.39%)
Jul 06, 2012 12.70 12.76 12.67 12.74 12,575 -0.12(-0.93%)
Jul 05, 2012 12.88 12.88 12.72 12.86 7,843 -0.10(-0.77%)
Jul 03, 2012 12.84 12.96 12.84 12.96 19,721 +0.09(+0.70%)
Jul 02, 2012 12.75 12.87 12.56 12.87 18,097 +0.05(+0.39%)
Jun 29, 2012 12.82 12.82 12.63 12.82 16,260 +0.26(+2.07%)
Jun 28, 2012 12.60 12.66 12.55 12.56 11,446 -0.15(-1.18%)
Jun 27, 2012 12.78 12.89 12.58 12.71 7,991 -0.09(-0.70%)
Jun 26, 2012 12.83 12.83 12.69 12.80 11,332 +0.00(+0.00%)
Jun 25, 2012 12.78 12.95 12.71 12.80 11,258 -0.06(-0.47%)
Jun 22, 2012 12.72 12.87 12.63 12.86 115,565 +0.25(+1.98%)
Jun 21, 2012 12.50 12.78 12.50 12.61 16,298 -0.20(-1.56%)
Jun 20, 2012 12.83 12.89 12.70 12.81 1,819 +0.03(+0.23%)
Jun 19, 2012 12.82 12.98 12.68 12.78 25,569 -0.01(-0.08%)
Jun 18, 2012 12.85 12.98 12.56 12.79 31,622 -0.10(-0.78%)
Jun 15, 2012 12.71 12.90 12.63 12.89 32,264 +0.13(+1.02%)
Jun 14, 2012 12.58 12.79 12.55 12.76 9,745 +0.21(+1.67%)
Jun 13, 2012 12.61 12.91 12.55 12.55 14,512 -0.14(-1.10%)
Jun 12, 2012 12.51 12.81 12.51 12.69 9,735 +0.22(+1.76%)
Jun 11, 2012 12.94 12.94 12.47 12.47 18,978 -0.43(-3.33%)
Jun 08, 2012 12.51 12.90 12.51 12.90 15,834 +0.32(+2.54%)
Jun 07, 2012 12.86 12.97 12.46 12.58 14,900 -0.21(-1.64%)
Jun 06, 2012 12.79 13.00 12.32 12.79 22,406 +0.03(+0.24%)
Jun 05, 2012 12.90 12.90 12.32 12.76 11,524 +0.13(+1.03%)
Jun 04, 2012 12.36 12.63 12.36 12.63 8,616 +0.31(+2.52%)
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.