Nicholas Fincl Inc (NQ: NICK )

12.09 USD +0.09 (+0.71%)
Streaming Delayed Price Updated: 10:00 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.10 16.10 15.98 16.01 0 -0.03(-0.19%)
Nov 27, 2013 16.10 16.10 15.94 16.04 0 +0.01(+0.06%)
Nov 26, 2013 15.87 16.10 15.73 16.03 0 +0.25(+1.58%)
Nov 25, 2013 16.00 16.00 15.75 15.78 22,091 -0.10(-0.63%)
Nov 22, 2013 16.00 16.06 15.71 15.88 0 -0.09(-0.56%)
Nov 21, 2013 15.92 16.00 15.90 15.97 9,708 +0.31(+1.98%)
Nov 20, 2013 15.91 15.92 15.60 15.66 0 -0.06(-0.38%)
Nov 19, 2013 15.82 15.91 15.57 15.72 9,903 -0.15(-0.95%)
Nov 18, 2013 16.00 16.05 15.76 15.87 0 -0.09(-0.56%)
Nov 15, 2013 15.85 16.06 15.65 15.96 0 +0.08(+0.50%)
Nov 14, 2013 15.93 16.11 15.71 15.88 0 -0.09(-0.56%)
Nov 13, 2013 15.50 15.98 15.50 15.97 0 +0.37(+2.37%)
Nov 12, 2013 15.66 15.85 15.01 15.60 0 -0.13(-0.83%)
Nov 11, 2013 15.70 15.90 15.59 15.73 0 +0.01(+0.06%)
Nov 08, 2013 15.32 15.87 15.32 15.72 0 +0.37(+2.41%)
Nov 07, 2013 15.62 15.62 15.29 15.35 45,757 -0.20(-1.29%)
Nov 06, 2013 15.59 15.75 15.44 15.55 22,323 -0.04(-0.26%)
Nov 05, 2013 15.93 15.93 15.43 15.59 0 -0.19(-1.20%)
Nov 04, 2013 15.19 15.87 15.09 15.78 32,481 +0.54(+3.54%)
Nov 01, 2013 15.92 16.00 15.06 15.24 0 -0.81(-5.05%)
Oct 31, 2013 16.87 16.87 15.52 16.05 0 -0.85(-5.03%)
Oct 30, 2013 17.03 17.15 16.87 16.90 17,669 -0.10(-0.59%)
Oct 29, 2013 17.11 17.19 16.70 17.00 0 -0.01(-0.06%)
Oct 28, 2013 17.18 17.19 16.88 17.01 0 -0.19(-1.10%)
Oct 25, 2013 17.10 17.20 16.91 17.20 0 +0.13(+0.76%)
Oct 24, 2013 17.04 17.09 16.89 17.07 10,696 +0.12(+0.71%)
Oct 23, 2013 16.82 17.04 16.82 16.95 0 +0.00(+0.00%)
Oct 22, 2013 16.87 17.03 16.70 16.95 17,777 +0.17(+1.01%)
Oct 21, 2013 17.03 17.03 16.78 16.78 13,155 -0.22(-1.29%)
Oct 18, 2013 17.08 17.08 16.81 17.00 19,330 +0.10(+0.59%)
Oct 17, 2013 17.00 17.10 16.75 16.90 14,894 -0.09(-0.53%)
Oct 16, 2013 17.10 17.11 16.83 16.99 18,171 +0.00(+0.00%)
Oct 15, 2013 16.90 17.20 16.79 16.99 28,044 +0.05(+0.30%)
Oct 14, 2013 16.75 16.99 16.75 16.94 42,529 +0.13(+0.77%)
Oct 11, 2013 16.43 16.81 16.38 16.81 0 +0.31(+1.88%)
Oct 10, 2013 16.50 16.50 16.40 16.50 13,083 +0.12(+0.73%)
Oct 09, 2013 16.36 16.49 16.36 16.38 0 +0.00(+0.00%)
Oct 08, 2013 16.46 16.46 16.36 16.38 16,067 -0.02(-0.12%)
Oct 07, 2013 16.36 16.50 16.36 16.40 0 -0.10(-0.61%)
Oct 04, 2013 16.36 16.51 16.36 16.50 0 +0.10(+0.61%)
Oct 03, 2013 16.40 16.47 16.30 16.40 0 -0.05(-0.30%)
Oct 02, 2013 16.38 16.51 16.38 16.45 10,191 -0.04(-0.24%)
Oct 01, 2013 16.24 16.49 16.24 16.49 14,990 +0.20(+1.23%)
Sep 30, 2013 16.25 16.48 16.04 16.29 0 -0.10(-0.61%)
Sep 27, 2013 16.15 16.55 16.15 16.39 0 +0.18(+1.11%)
Sep 26, 2013 16.29 16.44 16.20 16.21 6,314 +0.00(+0.00%)
Sep 25, 2013 16.48 16.51 16.11 16.21 19,546 -0.25(-1.52%)
Sep 24, 2013 16.15 16.50 16.15 16.46 7,507 +0.35(+2.17%)
Sep 23, 2013 16.20 16.23 16.02 16.11 36,411 -0.08(-0.49%)
Sep 20, 2013 16.11 16.20 15.91 16.19 0 +0.07(+0.43%)
Sep 19, 2013 16.19 16.19 15.97 16.12 0 -0.07(-0.43%)
Sep 18, 2013 16.12 16.20 15.96 16.19 0 +0.00(+0.00%)
Sep 17, 2013 16.20 16.21 16.03 16.19 0 +0.00(+0.00%)
Sep 16, 2013 16.10 16.20 15.87 16.19 0 +0.09(+0.56%)
Sep 13, 2013 15.88 16.10 15.80 16.10 0 +0.10(+0.63%)
Sep 12, 2013 15.93 16.11 15.78 16.00 0 +0.04(+0.25%)
Sep 11, 2013 16.15 16.17 15.93 15.96 0 -0.16(-0.99%)
Sep 10, 2013 16.20 16.20 16.03 16.12 10,244 -0.03(-0.19%)
Sep 09, 2013 15.97 16.20 15.91 16.15 0 +0.23(+1.44%)
Sep 06, 2013 16.05 16.10 15.73 15.92 0 -0.08(-0.50%)
Sep 05, 2013 16.10 16.14 15.89 16.00 0 -0.14(-0.87%)
Sep 04, 2013 16.15 16.20 15.97 16.14 0 -0.05(-0.31%)
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.