Nicholas Fincl Inc (NQ: NICK )

12.02 USD -0.16 (-1.31%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.73 14.77 14.60 14.62 0 -0.09(-0.61%)
Apr 29, 2013 14.75 14.75 14.60 14.71 17,232 -0.04(-0.27%)
Apr 26, 2013 14.76 14.96 14.70 14.75 21,403 +0.00(+0.00%)
Apr 25, 2013 14.79 14.95 14.69 14.75 25,650 -0.04(-0.27%)
Apr 24, 2013 14.80 14.89 14.68 14.79 93,392 +0.02(+0.14%)
Apr 23, 2013 15.01 15.01 14.60 14.77 30,689 -0.08(-0.54%)
Apr 22, 2013 15.00 15.00 14.84 14.85 13,555 -0.15(-1.00%)
Apr 19, 2013 14.62 15.00 14.62 15.00 13,668 +0.41(+2.81%)
Apr 18, 2013 14.36 14.67 14.36 14.59 15,382 +0.21(+1.46%)
Apr 17, 2013 14.38 14.50 14.38 14.38 25,110 -0.26(-1.78%)
Apr 16, 2013 14.36 14.79 14.36 14.64 15,956 +0.37(+2.59%)
Apr 15, 2013 14.53 14.65 14.17 14.27 40,399 -0.47(-3.19%)
Apr 12, 2013 14.61 14.77 14.61 14.74 8,979 -0.06(-0.41%)
Apr 11, 2013 14.96 14.96 14.68 14.80 16,737 -0.14(-0.94%)
Apr 10, 2013 14.77 15.29 14.65 14.94 32,212 +0.17(+1.15%)
Apr 09, 2013 14.53 15.20 14.44 14.77 59,411 +0.22(+1.51%)
Apr 08, 2013 14.72 14.78 14.45 14.55 15,983 -0.17(-1.15%)
Apr 05, 2013 14.60 14.77 14.41 14.72 13,238 -0.13(-0.88%)
Apr 04, 2013 14.69 14.85 14.57 14.85 14,309 +0.21(+1.43%)
Apr 03, 2013 14.75 14.88 14.57 14.64 28,939 -0.15(-1.01%)
Apr 02, 2013 14.89 14.89 14.56 14.79 33,999 +0.05(+0.34%)
Apr 01, 2013 14.46 14.80 14.46 14.74 16,599 +0.04(+0.27%)
Mar 28, 2013 14.71 14.87 14.37 14.70 81,294 +0.07(+0.48%)
Mar 27, 2013 14.01 14.80 14.01 14.63 54,366 +0.28(+1.95%)
Mar 26, 2013 14.76 14.94 13.88 14.35 89,692 -0.43(-2.91%)
Mar 25, 2013 14.90 15.01 14.73 14.78 38,950 +0.03(+0.20%)
Mar 22, 2013 14.86 14.99 14.64 14.75 56,514 -0.09(-0.61%)
Mar 21, 2013 14.75 15.15 14.60 14.84 305,640 +1.60(+12.08%)
Mar 20, 2013 13.21 13.28 13.07 13.24 16,200 +0.02(+0.15%)
Mar 19, 2013 13.00 13.30 12.95 13.22 34,310 +0.05(+0.38%)
Mar 18, 2013 13.07 13.25 13.07 13.17 7,008 -0.03(-0.23%)
Mar 15, 2013 13.16 13.32 13.07 13.20 92,283 +0.07(+0.53%)
Mar 14, 2013 13.59 13.59 13.00 13.13 7,412 -0.09(-0.68%)
Mar 13, 2013 12.69 13.22 12.67 13.22 11,367 +0.58(+4.59%)
Mar 12, 2013 12.92 13.02 12.64 12.64 7,927 -0.32(-2.47%)
Mar 11, 2013 13.28 13.28 12.90 12.96 11,810 -0.38(-2.85%)
Mar 08, 2013 13.42 13.43 13.18 13.34 37,324 -0.04(-0.30%)
Mar 07, 2013 13.45 13.59 13.31 13.38 16,600 -0.11(-0.82%)
Mar 06, 2013 13.59 13.64 13.43 13.49 16,626 +0.02(+0.15%)
Mar 05, 2013 13.53 13.54 13.37 13.47 7,548 -0.03(-0.22%)
Mar 04, 2013 13.52 13.62 13.27 13.50 18,041 -0.02(-0.15%)
Mar 01, 2013 13.44 13.60 13.35 13.52 14,917 -0.03(-0.22%)
Feb 28, 2013 13.50 13.60 13.46 13.55 8,876 +0.12(+0.89%)
Feb 27, 2013 13.26 13.44 13.22 13.43 10,672 +0.20(+1.51%)
Feb 26, 2013 13.29 13.38 13.16 13.23 30,564 +0.06(+0.46%)
Feb 25, 2013 13.33 13.40 13.15 13.17 21,779 -0.16(-1.20%)
Feb 22, 2013 13.29 13.33 13.22 13.33 19,384 +0.06(+0.45%)
Feb 21, 2013 13.15 13.40 13.13 13.27 14,404 +0.11(+0.84%)
Feb 20, 2013 13.22 13.50 13.00 13.16 60,584 -0.09(-0.68%)
Feb 19, 2013 13.08 13.25 13.08 13.25 20,150 +0.17(+1.30%)
Feb 15, 2013 12.93 13.14 12.90 13.08 20,414 +0.25(+1.95%)
Feb 14, 2013 12.93 12.98 12.76 12.83 9,717 -0.11(-0.85%)
Feb 13, 2013 13.10 13.10 12.79 12.94 7,674 -0.07(-0.54%)
Feb 12, 2013 13.00 13.12 12.93 13.01 16,165 +0.05(+0.39%)
Feb 11, 2013 12.93 13.00 12.71 12.96 8,046 +0.03(+0.23%)
Feb 08, 2013 12.88 13.00 12.79 12.93 12,388 +0.11(+0.86%)
Feb 07, 2013 12.83 13.00 12.50 12.82 26,457 -0.07(-0.54%)
Feb 06, 2013 12.88 12.97 12.77 12.89 5,517 -0.04(-0.31%)
Feb 04, 2013 13.00 13.24 12.83 12.93 19,227 -0.19(-1.45%)
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.