Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.59 15.68 15.44 15.45 0 -0.15(-0.95%)
Jul 30, 2013 15.78 15.78 15.45 15.60 0 -0.19(-1.19%)
Jul 29, 2013 15.87 15.99 15.18 15.79 0 -0.03(-0.19%)
Jul 26, 2013 15.07 15.83 15.07 15.82 0 +0.74(+4.94%)
Jul 25, 2013 14.90 15.10 14.84 15.08 0 +0.18(+1.20%)
Jul 24, 2013 15.01 15.01 14.71 14.90 0 -0.03(-0.20%)
Jul 23, 2013 15.09 15.09 14.89 14.93 0 -0.19(-1.25%)
Jul 22, 2013 15.07 15.12 15.04 15.12 0 +0.04(+0.26%)
Jul 19, 2013 15.00 15.13 14.92 15.08 0 -0.01(-0.07%)
Jul 18, 2013 15.14 15.16 14.90 15.09 0 +0.01(+0.07%)
Jul 17, 2013 15.14 15.24 15.01 15.08 9,616 -0.03(-0.20%)
Jul 16, 2013 15.08 15.19 14.94 15.11 0 +0.00(+0.00%)
Jul 15, 2013 14.87 15.23 14.87 15.11 0 +0.21(+1.40%)
Jul 12, 2013 15.11 15.11 14.90 14.90 0 -0.26(-1.70%)
Jul 11, 2013 15.35 15.35 14.87 15.16 0 -0.06(-0.39%)
Jul 10, 2013 15.23 15.32 15.10 15.22 0 +0.03(+0.20%)
Jul 09, 2013 15.24 15.25 15.12 15.19 0 +0.05(+0.33%)
Jul 08, 2013 15.09 15.25 15.04 15.14 0 +0.02(+0.13%)
Jul 05, 2013 15.37 15.37 15.02 15.12 0 -0.02(-0.13%)
Jul 03, 2013 14.94 15.18 14.94 15.14 0 +0.08(+0.53%)
Jul 02, 2013 15.20 15.20 14.97 15.06 0 +0.02(+0.13%)
Jul 01, 2013 15.13 15.51 14.81 15.04 0 +0.03(+0.20%)
Jun 28, 2013 14.89 16.83 14.89 15.01 102,555 +0.12(+0.80%)
Jun 27, 2013 15.16 15.16 14.45 14.89 0 -0.13(-0.86%)
Jun 26, 2013 15.14 15.21 14.87 15.02 0 -0.11(-0.72%)
Jun 25, 2013 14.89 15.25 14.81 15.13 0 +0.27(+1.80%)
Jun 24, 2013 14.77 14.96 14.52 14.86 0 -0.01(-0.07%)
Jun 21, 2013 15.19 15.43 14.71 14.87 134,743 -0.26(-1.71%)
Jun 20, 2013 14.92 15.26 14.92 15.13 0 +0.14(+0.93%)
Jun 19, 2013 14.80 15.16 14.62 14.99 0 +0.22(+1.48%)
Jun 18, 2013 14.80 14.91 14.60 14.77 0 +0.01(+0.07%)
Jun 17, 2013 14.63 14.87 14.49 14.76 0 +0.31(+2.11%)
Jun 14, 2013 14.72 14.76 14.42 14.45 0 -0.33(-2.26%)
Jun 13, 2013 14.29 14.87 14.28 14.79 49,558 +0.37(+2.60%)
Jun 12, 2013 14.54 14.60 14.41 14.42 4,419 -0.02(-0.14%)
Jun 11, 2013 14.47 14.66 14.43 14.43 28,161 -0.09(-0.61%)
Jun 10, 2013 14.62 14.79 14.47 14.52 0 +0.00(+0.00%)
Jun 07, 2013 14.21 14.64 14.21 14.52 0 +0.36(+2.57%)
Jun 06, 2013 14.02 14.16 13.97 14.16 11,430 +0.11(+0.77%)
Jun 05, 2013 14.44 14.55 13.99 14.05 0 -0.36(-2.53%)
Jun 04, 2013 14.53 14.59 14.39 14.42 0 -0.05(-0.34%)
Jun 03, 2013 14.56 14.74 14.43 14.46 50,673 -0.15(-1.01%)
May 31, 2013 14.45 14.75 14.45 14.61 22,464 +0.02(+0.14%)
May 30, 2013 14.06 14.59 14.06 14.59 42,201 +0.62(+4.44%)
May 29, 2013 14.03 14.03 13.91 13.97 18,524 +0.04(+0.28%)
May 28, 2013 13.79 14.03 13.79 13.93 46,173 +0.15(+1.07%)
May 24, 2013 13.50 13.83 13.50 13.79 0 +0.30(+2.19%)
May 23, 2013 13.48 13.58 13.44 13.49 0 -0.07(-0.51%)
May 22, 2013 13.77 13.83 13.42 13.56 0 -0.24(-1.71%)
May 21, 2013 13.73 13.82 13.53 13.79 0 +0.05(+0.36%)
May 20, 2013 13.47 13.79 13.39 13.75 0 +0.28(+2.05%)
May 17, 2013 13.52 13.62 13.42 13.47 0 -0.02(-0.15%)
May 16, 2013 13.71 13.71 13.44 13.49 32,650 -0.22(-1.58%)
May 15, 2013 13.79 13.82 13.69 13.71 0 +0.06(+0.43%)
May 13, 2013 13.86 13.87 13.54 13.65 0 -0.32(-2.33%)
May 10, 2013 14.13 14.27 13.87 13.97 0 -0.15(-1.05%)
May 09, 2013 13.95 14.26 13.95 14.12 0 +0.08(+0.56%)
May 08, 2013 14.11 14.13 13.93 14.04 0 +0.03(+0.21%)
May 07, 2013 14.18 14.18 13.90 14.01 0 -0.19(-1.32%)
May 06, 2013 14.23 14.32 14.05 14.20 0 -0.07(-0.48%)
May 03, 2013 14.38 14.36 14.13 14.27 0 +0.07(+0.49%)
May 02, 2013 14.13 14.43 14.13 14.20 0 +0.18(+1.26%)
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.