Nicholas Fincl Inc (NQ: NICK )

6.430 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.12(+0.75%)
Sep 17, 2013 16.08 16.09 15.91 16.07 0 +0.00(+0.00%)
Sep 16, 2013 15.98 16.08 15.76 16.07 0 +0.09(+0.56%)
Sep 13, 2013 15.76 15.98 15.68 15.98 0 +0.10(+0.63%)
Sep 12, 2013 15.81 15.99 15.66 15.88 0 +0.04(+0.25%)
Sep 11, 2013 16.03 16.05 15.81 15.84 0 -0.16(-0.99%)
Sep 10, 2013 16.08 16.08 15.91 16.00 10,320 -0.03(-0.19%)
Sep 09, 2013 15.85 16.08 15.79 16.03 0 +0.23(+1.44%)
Sep 06, 2013 15.93 15.98 15.61 15.80 0 -0.08(-0.50%)
Sep 05, 2013 15.98 16.03 15.77 15.88 0 -0.14(-0.87%)
Sep 04, 2013 16.03 16.08 15.85 16.02 0 -0.05(-0.31%)
Sep 03, 2013 16.05 16.07 15.88 16.07 0 +0.04(+0.25%)
Aug 30, 2013 15.98 16.08 15.68 16.03 0 +0.03(+0.19%)
Aug 29, 2013 15.49 16.08 15.43 16.00 15,932 +0.22(+1.38%)
Aug 28, 2013 15.44 16.06 15.39 15.78 0 +0.37(+2.38%)
Aug 27, 2013 15.82 15.84 15.30 15.41 23,209 -0.45(-2.82%)
Aug 26, 2013 15.88 16.52 15.81 15.86 0 +0.05(+0.31%)
Aug 23, 2013 15.55 15.88 15.30 15.81 0 +0.23(+1.47%)
Aug 22, 2013 15.24 15.83 15.20 15.58 13,295 +0.20(+1.29%)
Aug 21, 2013 15.33 15.40 15.17 15.39 0 -0.01(-0.06%)
Aug 20, 2013 15.20 15.64 15.13 15.39 19,120 +0.21(+1.37%)
Aug 19, 2013 15.12 15.27 15.02 15.19 14,680 +0.05(+0.33%)
Aug 16, 2013 14.99 15.39 14.99 15.14 0 +0.06(+0.40%)
Aug 15, 2013 15.32 15.55 14.89 15.08 25,742 -0.32(-2.06%)
Aug 14, 2013 15.29 15.52 15.29 15.39 9,066 +0.10(+0.65%)
Aug 13, 2013 15.47 15.49 15.20 15.30 13,009 -0.10(-0.64%)
Aug 12, 2013 15.51 15.51 15.03 15.39 12,564 -0.10(-0.64%)
Aug 09, 2013 15.48 15.67 15.39 15.49 13,459 -0.02(-0.13%)
Aug 08, 2013 15.63 15.76 15.25 15.51 19,277 -0.03(-0.19%)
Aug 07, 2013 15.60 15.63 15.43 15.54 8,246 +0.00(+0.00%)
Aug 06, 2013 15.64 15.65 15.45 15.54 20,502 -0.04(-0.25%)
Aug 05, 2013 15.27 15.74 15.27 15.58 38,261 +0.23(+1.49%)
Aug 02, 2013 15.24 15.51 15.19 15.36 21,665 -0.02(-0.13%)
Aug 01, 2013 15.55 15.76 15.10 15.38 19,248 -0.08(-0.51%)
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%)
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.