Nicholas Fincl Inc (NQ: NICK )

5.910 -0.030 (-0.51%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.66 12.34 11.66 12.17 43,755 +0.53(+4.52%)
May 30, 2012 11.75 12.57 11.56 11.65 22,298 -0.19(-1.62%)
May 29, 2012 12.18 12.18 11.76 11.84 14,633 -0.23(-1.90%)
May 25, 2012 12.10 12.19 11.96 12.07 10,101 -0.01(-0.08%)
May 24, 2012 11.94 12.22 11.94 12.08 10,206 +0.17(+1.44%)
May 23, 2012 11.90 12.03 11.79 11.91 14,589 -0.05(-0.40%)
May 22, 2012 12.36 12.42 11.86 11.96 28,679 -0.41(-3.31%)
May 21, 2012 12.01 12.38 12.01 12.36 24,393 +0.36(+3.01%)
May 18, 2012 11.79 12.20 11.79 12.00 15,484 +0.17(+1.45%)
May 17, 2012 12.04 12.08 11.83 11.83 38,914 -0.19(-1.58%)
May 16, 2012 12.18 12.34 12.02 12.02 7,654 -0.06(-0.47%)
May 15, 2012 12.12 12.20 12.07 12.08 9,571 +0.06(+0.47%)
May 14, 2012 12.20 12.83 11.96 12.02 14,624 -0.26(-2.09%)
May 11, 2012 12.40 12.46 12.21 12.28 17,712 -0.17(-1.37%)
May 10, 2012 12.46 12.67 12.31 12.45 28,597 +0.01(+0.08%)
May 09, 2012 12.43 12.58 12.43 12.44 8,979 -0.17(-1.36%)
May 08, 2012 12.66 12.82 12.32 12.61 26,311 -0.02(-0.15%)
May 07, 2012 12.02 12.82 12.02 12.63 43,792 +0.66(+5.48%)
May 04, 2012 12.11 12.12 11.93 11.97 31,915 -0.26(-2.10%)
May 03, 2012 12.42 12.55 12.22 12.23 20,578 -0.17(-1.38%)
May 02, 2012 11.97 12.54 11.97 12.40 56,509 +0.35(+2.92%)
May 01, 2012 12.54 12.54 11.97 12.05 32,862 -0.52(-4.16%)
Apr 30, 2012 12.73 12.73 12.47 12.57 16,308 -0.22(-1.71%)
Apr 27, 2012 12.51 12.82 12.51 12.79 16,167 +0.27(+2.12%)
Apr 26, 2012 12.37 12.60 12.37 12.53 2,904 +0.07(+0.53%)
Apr 25, 2012 12.28 12.52 12.09 12.46 15,435 +0.27(+2.18%)
Apr 24, 2012 12.09 12.22 12.05 12.19 7,333 +0.07(+0.55%)
Apr 23, 2012 12.21 12.28 12.01 12.13 15,675 -0.29(-2.30%)
Apr 20, 2012 12.46 12.47 12.12 12.41 17,919 +0.25(+2.03%)
Apr 19, 2012 12.15 12.35 11.99 12.16 8,370 +0.01(+0.08%)
Apr 18, 2012 12.13 12.41 12.12 12.15 6,880 -0.01(-0.12%)
Apr 17, 2012 12.38 12.52 12.15 12.17 15,936 -0.08(-0.66%)
Apr 16, 2012 11.97 12.53 11.97 12.25 5,258 +0.28(+2.30%)
Apr 13, 2012 12.35 12.35 11.91 11.97 13,820 -0.48(-3.89%)
Apr 12, 2012 12.20 12.64 12.20 12.46 10,511 +0.20(+1.63%)
Apr 11, 2012 11.97 12.26 11.91 12.26 26,539 +0.29(+2.38%)
Apr 10, 2012 11.83 12.12 11.83 11.97 29,782 +0.17(+1.45%)
Apr 09, 2012 12.28 12.50 11.54 11.80 31,840 -0.68(-5.48%)
Apr 05, 2012 12.66 12.87 12.49 12.49 28,247 -0.04(-0.30%)
Apr 04, 2012 12.64 12.78 12.52 12.53 11,628 -0.22(-1.72%)
Apr 03, 2012 12.83 12.92 12.61 12.74 21,398 -0.18(-1.40%)
Apr 02, 2012 12.50 12.92 12.50 12.92 28,953 +0.39(+3.11%)
Mar 30, 2012 12.76 12.83 12.51 12.54 35,461 -0.09(-0.68%)
Mar 29, 2012 12.64 12.78 12.62 12.62 49,183 -0.10(-0.75%)
Mar 28, 2012 12.95 12.98 12.67 12.72 16,206 -0.15(-1.18%)
Mar 27, 2012 13.11 13.13 12.85 12.87 15,831 -0.26(-1.96%)
Mar 26, 2012 13.39 13.40 12.92 13.12 24,585 -0.20(-1.50%)
Mar 23, 2012 13.10 13.68 12.83 13.32 15,544 +0.26(+1.96%)
Mar 22, 2012 12.74 13.10 12.64 13.07 19,088 +0.17(+1.33%)
Mar 21, 2012 13.01 13.02 12.87 12.90 7,145 -0.04(-0.29%)
Mar 20, 2012 13.07 13.13 12.84 12.93 11,437 -0.17(-1.30%)
Mar 19, 2012 13.40 13.46 13.07 13.11 16,591 -0.25(-1.85%)
Mar 16, 2012 13.38 13.54 13.22 13.35 40,820 -0.05(-0.35%)
Mar 15, 2012 13.47 13.47 13.23 13.40 9,894 -0.01(-0.07%)
Mar 14, 2012 13.54 13.54 13.27 13.41 8,621 -0.26(-1.88%)
Mar 13, 2012 13.22 13.69 12.89 13.67 32,146 +0.62(+4.73%)
Mar 12, 2012 12.82 13.11 12.82 13.05 10,720 +0.21(+1.63%)
Mar 09, 2012 12.63 12.91 12.63 12.84 17,488 +0.11(+0.90%)
Mar 08, 2012 12.49 12.73 12.48 12.73 10,736 +0.27(+2.20%)
Mar 07, 2012 12.23 12.65 12.23 12.45 16,816 +0.27(+2.25%)
Mar 06, 2012 12.51 12.61 12.17 12.18 18,947 -0.41(-3.30%)
Mar 05, 2012 12.08 12.69 12.00 12.59 26,719 +0.42(+3.49%)
Mar 02, 2012 12.45 12.66 12.17 12.17 25,607 -0.23(-1.83%)
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.