Nicholas Fincl Inc (NQ: NICK )

11.16 USD UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.71 15.80 15.56 15.57 0 -0.15(-0.95%)
Jul 30, 2013 15.90 15.90 15.57 15.72 0 -0.19(-1.19%)
Jul 29, 2013 15.99 16.11 15.29 15.91 0 -0.03(-0.19%)
Jul 26, 2013 15.18 15.95 15.18 15.94 0 +0.75(+4.94%)
Jul 25, 2013 15.01 15.21 14.95 15.19 0 +0.18(+1.20%)
Jul 24, 2013 15.12 15.12 14.82 15.01 0 -0.03(-0.20%)
Jul 23, 2013 15.20 15.20 15.00 15.04 0 -0.19(-1.25%)
Jul 22, 2013 15.18 15.23 15.15 15.23 0 +0.04(+0.26%)
Jul 19, 2013 15.11 15.24 15.03 15.19 0 -0.01(-0.07%)
Jul 18, 2013 15.25 15.27 15.01 15.20 0 +0.01(+0.07%)
Jul 17, 2013 15.25 15.35 15.12 15.19 9,545 -0.03(-0.20%)
Jul 16, 2013 15.19 15.30 15.05 15.22 0 +0.00(+0.00%)
Jul 15, 2013 14.98 15.34 14.98 15.22 0 +0.21(+1.40%)
Jul 12, 2013 15.22 15.22 15.01 15.01 0 -0.26(-1.70%)
Jul 11, 2013 15.46 15.46 14.98 15.27 0 -0.06(-0.39%)
Jul 10, 2013 15.34 15.43 15.21 15.33 0 +0.03(+0.20%)
Jul 09, 2013 15.35 15.36 15.23 15.30 0 +0.05(+0.33%)
Jul 08, 2013 15.20 15.36 15.15 15.25 0 +0.02(+0.13%)
Jul 05, 2013 15.48 15.48 15.13 15.23 0 -0.02(-0.13%)
Jul 03, 2013 15.05 15.29 15.05 15.25 0 +0.08(+0.53%)
Jul 02, 2013 15.31 15.31 15.08 15.17 0 +0.02(+0.13%)
Jul 01, 2013 15.24 15.63 14.92 15.15 0 +0.03(+0.20%)
Jun 28, 2013 15.00 16.96 15.00 15.12 101,795 +0.12(+0.80%)
Jun 27, 2013 15.27 15.27 14.56 15.00 0 -0.13(-0.86%)
Jun 26, 2013 15.25 15.32 14.98 15.13 0 -0.11(-0.72%)
Jun 25, 2013 15.00 15.37 14.92 15.24 0 +0.27(+1.80%)
Jun 24, 2013 14.88 15.07 14.63 14.97 0 -0.01(-0.07%)
Jun 21, 2013 15.30 15.55 14.82 14.98 133,745 -0.26(-1.71%)
Jun 20, 2013 15.03 15.37 15.03 15.24 0 +0.14(+0.93%)
Jun 19, 2013 14.91 15.27 14.73 15.10 0 +0.10(+0.67%)
Jun 18, 2013 15.03 15.14 14.82 15.00 0 +0.01(+0.07%)
Jun 17, 2013 14.86 15.10 14.72 14.99 0 +0.31(+2.11%)
Jun 14, 2013 14.95 14.99 14.64 14.68 0 -0.34(-2.26%)
Jun 13, 2013 14.51 15.10 14.50 15.02 48,798 +0.38(+2.60%)
Jun 12, 2013 14.77 14.83 14.63 14.64 4,352 -0.02(-0.14%)
Jun 11, 2013 14.70 14.89 14.66 14.66 27,729 -0.09(-0.61%)
Jun 10, 2013 14.85 15.02 14.70 14.75 0 +0.00(+0.00%)
Jun 07, 2013 14.43 14.87 14.43 14.75 0 +0.37(+2.57%)
Jun 06, 2013 14.24 14.38 14.19 14.38 11,255 +0.11(+0.77%)
Jun 05, 2013 14.67 14.78 14.21 14.27 0 -0.37(-2.53%)
Jun 04, 2013 14.76 14.82 14.61 14.64 0 -0.05(-0.34%)
Jun 03, 2013 14.79 14.97 14.65 14.69 49,896 -0.15(-1.01%)
May 31, 2013 14.68 14.98 14.68 14.84 22,120 +0.02(+0.13%)
May 30, 2013 14.28 14.82 14.28 14.82 41,554 +0.63(+4.44%)
May 29, 2013 14.25 14.25 14.13 14.19 18,240 +0.04(+0.28%)
May 28, 2013 14.00 14.25 14.00 14.15 45,465 +0.15(+1.07%)
May 24, 2013 13.71 14.05 13.71 14.00 0 +0.30(+2.19%)
May 23, 2013 13.69 13.79 13.65 13.70 0 -0.07(-0.51%)
May 22, 2013 13.98 14.05 13.63 13.77 0 -0.24(-1.71%)
May 21, 2013 13.94 14.04 13.74 14.01 0 +0.05(+0.36%)
May 20, 2013 13.68 14.00 13.60 13.96 0 +0.28(+2.05%)
May 17, 2013 13.73 13.83 13.63 13.68 0 -0.02(-0.15%)
May 16, 2013 13.92 13.93 13.65 13.70 32,149 -0.22(-1.58%)
May 15, 2013 14.00 14.04 13.90 13.92 0 +0.06(+0.43%)
May 13, 2013 14.08 14.09 13.75 13.86 0 -0.33(-2.33%)
May 10, 2013 14.35 14.49 14.09 14.19 0 -0.15(-1.05%)
May 09, 2013 14.17 14.48 14.17 14.34 0 +0.08(+0.56%)
May 08, 2013 14.33 14.35 14.15 14.26 0 +0.03(+0.21%)
May 07, 2013 14.40 14.40 14.12 14.23 0 -0.19(-1.32%)
May 06, 2013 14.45 14.54 14.27 14.42 0 -0.07(-0.48%)
May 03, 2013 14.60 14.58 14.35 14.49 0 +0.07(+0.49%)
May 02, 2013 14.35 14.66 14.35 14.42 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.