Nicholas Fincl Inc (NQ: NICK )

5.970 +0.070 (+1.19%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.89 12.94 12.40 12.48 61,509 -0.46(-3.58%)
Sep 27, 2012 13.02 13.11 12.88 12.94 18,305 -0.08(-0.59%)
Sep 26, 2012 12.93 13.05 12.81 13.02 8,537 +0.09(+0.67%)
Sep 25, 2012 13.28 13.29 12.80 12.93 38,848 -0.31(-2.34%)
Sep 24, 2012 13.13 13.34 13.13 13.24 14,065 +0.11(+0.81%)
Sep 21, 2012 13.34 13.34 13.07 13.13 37,998 -0.08(-0.59%)
Sep 20, 2012 13.14 13.24 13.09 13.21 7,131 +0.04(+0.29%)
Sep 19, 2012 13.26 13.27 13.01 13.17 20,278 -0.08(-0.58%)
Sep 18, 2012 13.23 13.29 13.17 13.25 14,531 +0.02(+0.15%)
Sep 17, 2012 13.18 13.29 13.16 13.23 14,369 +0.04(+0.29%)
Sep 14, 2012 13.19 13.38 13.14 13.19 23,854 +0.00(+0.00%)
Sep 13, 2012 13.16 13.37 12.97 13.19 35,979 -0.06(-0.44%)
Sep 12, 2012 13.17 13.29 13.09 13.25 13,266 +0.07(+0.51%)
Sep 11, 2012 13.25 13.40 13.07 13.18 40,206 -0.11(-0.80%)
Sep 10, 2012 13.09 13.49 13.09 13.29 33,421 -0.01(-0.07%)
Sep 07, 2012 13.62 13.72 13.10 13.30 38,816 -0.22(-1.64%)
Sep 06, 2012 13.49 13.82 13.41 13.52 42,635 +0.08(+0.58%)
Sep 05, 2012 13.44 13.55 13.07 13.44 27,652 +0.08(+0.58%)
Sep 04, 2012 13.36 13.36 13.09 13.36 14,526 +0.06(+0.44%)
Aug 31, 2012 13.33 13.42 13.28 13.31 23,008 +0.03(+0.22%)
Aug 30, 2012 13.30 13.40 13.20 13.28 16,448 -0.07(-0.51%)
Aug 29, 2012 13.03 13.41 13.03 13.35 24,064 +0.23(+1.77%)
Aug 27, 2012 13.00 13.24 12.86 13.11 13,553 +0.12(+0.88%)
Aug 24, 2012 12.90 13.08 12.90 13.00 5,135 +0.10(+0.74%)
Aug 23, 2012 13.07 13.07 12.84 12.90 8,426 -0.02(-0.15%)
Aug 22, 2012 12.92 13.10 12.87 12.92 8,200 -0.06(-0.44%)
Aug 21, 2012 12.96 13.14 12.84 12.98 24,498 -0.02(-0.15%)
Aug 20, 2012 13.13 13.17 12.91 13.00 11,460 -0.12(-0.95%)
Aug 17, 2012 12.85 13.15 12.85 13.12 38,947 +0.21(+1.63%)
Aug 16, 2012 12.82 12.93 12.76 12.91 33,655 +0.12(+0.97%)
Aug 15, 2012 12.76 12.83 12.71 12.79 14,909 +0.01(+0.08%)
Aug 14, 2012 12.82 12.90 12.74 12.78 15,100 -0.02(-0.15%)
Aug 13, 2012 12.72 12.88 12.67 12.80 10,026 +0.02(+0.15%)
Aug 10, 2012 12.90 12.90 12.70 12.78 20,975 -0.11(-0.82%)
Aug 09, 2012 12.80 12.88 12.74 12.88 11,078 +0.05(+0.37%)
Aug 08, 2012 12.80 12.86 12.69 12.84 7,498 -0.04(-0.30%)
Aug 07, 2012 12.69 12.90 12.61 12.87 34,330 +0.05(+0.37%)
Aug 06, 2012 12.93 12.93 12.69 12.83 6,296 -0.07(-0.52%)
Aug 03, 2012 12.60 12.90 12.60 12.89 28,853 +0.48(+3.86%)
Aug 02, 2012 12.24 12.57 12.24 12.41 16,152 +0.20(+1.65%)
Aug 01, 2012 12.71 12.88 12.20 12.21 31,069 -0.45(-3.56%)
Jul 31, 2012 12.83 12.92 12.52 12.66 30,553 -0.14(-1.12%)
Jul 30, 2012 12.88 12.88 12.65 12.81 10,485 -0.10(-0.74%)
Jul 27, 2012 12.63 12.93 12.40 12.90 27,013 +0.29(+2.28%)
Jul 26, 2012 12.55 12.68 12.36 12.62 26,630 +0.27(+2.17%)
Jul 25, 2012 12.43 12.57 12.28 12.35 20,901 +0.02(+0.16%)
Jul 24, 2012 12.18 12.59 12.18 12.33 14,322 -0.09(-0.69%)
Jul 23, 2012 12.25 12.55 12.25 12.41 12,310 +0.04(+0.31%)
Jul 20, 2012 12.26 12.57 12.26 12.38 11,924 -0.01(-0.08%)
Jul 19, 2012 12.37 12.59 12.37 12.39 8,863 -0.24(-1.90%)
Jul 18, 2012 12.53 12.64 12.41 12.62 6,477 +0.02(+0.15%)
Jul 17, 2012 12.44 12.69 12.32 12.61 23,965 +0.19(+1.54%)
Jul 16, 2012 12.26 12.44 12.26 12.41 7,168 +0.07(+0.54%)
Jul 13, 2012 12.19 12.35 11.99 12.35 13,235 +0.20(+1.66%)
Jul 12, 2012 12.11 12.23 12.11 12.15 18,696 -0.02(-0.16%)
Jul 11, 2012 12.12 12.23 11.97 12.17 37,198 -0.04(-0.31%)
Jul 10, 2012 12.21 12.21 12.09 12.20 8,133 +0.05(+0.39%)
Jul 09, 2012 12.34 12.41 12.11 12.16 19,572 -0.05(-0.39%)
Jul 06, 2012 12.17 12.22 12.14 12.20 13,127 -0.11(-0.93%)
Jul 05, 2012 12.34 12.34 12.18 12.32 8,187 -0.10(-0.77%)
Jul 03, 2012 12.30 12.41 12.30 12.41 20,588 +0.09(+0.70%)
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.