Nicholas Fincl Inc (NQ: NICK )

11.00 USD UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.47 10.47 10.25 10.28 3,810 +0.03(+0.29%)
Jun 29, 2016 10.14 10.25 10.14 10.25 1,473 +0.12(+1.18%)
Jun 28, 2016 10.14 10.25 10.09 10.13 2,053 +0.03(+0.30%)
Jun 27, 2016 10.25 10.26 10.03 10.10 20,648 -0.15(-1.46%)
Jun 24, 2016 10.50 10.57 10.25 10.25 17,958 -0.26(-2.47%)
Jun 23, 2016 10.51 10.70 10.50 10.51 2,766 -0.01(-0.10%)
Jun 22, 2016 10.52 10.52 10.52 10.52 100 -0.02(-0.19%)
Jun 21, 2016 10.55 10.55 10.54 10.54 769 -0.13(-1.22%)
Jun 20, 2016 10.67 10.67 10.67 10.67 799 -0.03(-0.28%)
Jun 17, 2016 10.56 10.70 10.56 10.70 917 +0.15(+1.42%)
Jun 16, 2016 10.50 10.60 10.50 10.55 1,184 +0.02(+0.19%)
Jun 15, 2016 10.59 10.59 10.50 10.53 1,000 +0.01(+0.10%)
Jun 14, 2016 10.50 10.52 10.47 10.52 3,418 +0.03(+0.29%)
Jun 13, 2016 10.44 10.55 10.44 10.49 32,848 +0.09(+0.87%)
Jun 10, 2016 10.50 10.50 10.39 10.40 9,638 -0.09(-0.86%)
Jun 09, 2016 10.66 10.66 10.49 10.49 5,044 -0.18(-1.69%)
Jun 08, 2016 10.66 10.79 10.66 10.67 3,656 -0.01(-0.09%)
Jun 07, 2016 10.83 10.83 10.67 10.68 1,619 -0.18(-1.66%)
Jun 06, 2016 10.70 10.94 10.70 10.86 1,675 +0.17(+1.59%)
Jun 03, 2016 10.69 10.70 10.69 10.69 1,559 -0.04(-0.37%)
Jun 02, 2016 10.70 10.98 10.70 10.73 1,022 -0.21(-1.92%)
Jun 01, 2016 10.95 10.95 10.82 10.94 988 +0.14(+1.30%)
May 31, 2016 10.94 11.00 10.80 10.80 4,274 +0.02(+0.19%)
May 27, 2016 10.81 10.78 10.78 10.78 66,500 -0.03(-0.28%)
May 26, 2016 10.76 10.84 10.76 10.81 4,051 +0.06(+0.56%)
May 25, 2016 10.74 10.79 10.70 10.75 11,487 +0.04(+0.34%)
May 24, 2016 10.74 10.74 10.71 10.71 8,494 +0.01(+0.13%)
May 23, 2016 10.71 10.74 10.66 10.70 7,712 +0.06(+0.56%)
May 20, 2016 10.64 10.70 10.64 10.64 1,410 +0.02(+0.19%)
May 19, 2016 10.61 10.62 10.61 10.62 4,823 +0.01(+0.09%)
May 18, 2016 10.59 10.64 10.57 10.61 4,574 +0.02(+0.19%)
May 17, 2016 10.63 10.64 10.59 10.59 4,487 -0.03(-0.28%)
May 16, 2016 10.64 10.64 10.53 10.62 15,048 +0.02(+0.19%)
May 13, 2016 10.60 10.63 10.56 10.60 5,737 +0.01(+0.09%)
May 12, 2016 10.63 10.63 10.59 10.59 861 -0.02(-0.19%)
May 11, 2016 10.60 10.62 10.60 10.61 8,842 +0.01(+0.09%)
May 10, 2016 10.61 10.62 10.56 10.60 10,638 +0.07(+0.66%)
May 09, 2016 10.34 10.70 10.34 10.53 69,799 +0.03(+0.27%)
May 06, 2016 10.51 10.57 10.50 10.50 6,674 +0.00(+0.02%)
May 05, 2016 10.55 10.55 10.50 10.50 3,943 -0.02(-0.19%)
May 04, 2016 10.50 10.54 10.50 10.52 2,701 -0.06(-0.57%)
May 03, 2016 10.48 10.63 10.48 10.58 7,665 +0.07(+0.67%)
May 02, 2016 10.54 10.63 10.51 10.51 11,837 -0.11(-1.04%)
Apr 29, 2016 10.65 10.66 10.60 10.62 4,131 -0.03(-0.28%)
Apr 28, 2016 10.55 10.65 10.54 10.65 9,827 +0.05(+0.47%)
Apr 27, 2016 10.60 10.71 10.60 10.60 5,445 +0.05(+0.47%)
Apr 26, 2016 10.60 10.62 10.55 10.55 16,254 -0.02(-0.19%)
Apr 25, 2016 10.64 10.64 10.53 10.57 5,560 -0.07(-0.66%)
Apr 22, 2016 10.72 10.73 10.64 10.64 1,406 -0.09(-0.84%)
Apr 21, 2016 10.73 10.73 10.73 10.73 175 +0.00(+0.00%)
Apr 20, 2016 10.75 10.78 10.64 10.73 4,027 +0.16(+1.51%)
Apr 19, 2016 10.60 10.65 10.57 10.57 10,763 +0.00(+0.00%)
Apr 18, 2016 10.56 10.68 10.56 10.57 7,633 +0.00(+0.00%)
Apr 15, 2016 10.62 10.70 10.57 10.57 3,435 -0.05(-0.47%)
Apr 14, 2016 10.61 10.65 10.59 10.62 4,148 +0.06(+0.57%)
Apr 13, 2016 10.61 10.63 10.53 10.56 5,222 -0.07(-0.66%)
Apr 12, 2016 10.73 10.73 10.62 10.63 2,140 -0.09(-0.84%)
Apr 11, 2016 10.78 10.81 10.72 10.72 3,938 +0.01(+0.09%)
Apr 08, 2016 10.75 10.80 10.71 10.71 1,921 -0.04(-0.37%)
Apr 07, 2016 10.75 10.78 10.75 10.75 1,504 -0.03(-0.28%)
Apr 06, 2016 10.83 10.88 10.78 10.78 1,380 +0.06(+0.56%)
Apr 05, 2016 10.75 10.75 10.72 10.72 4,557 -0.06(-0.56%)
Apr 04, 2016 10.85 11.03 10.74 10.78 31,828 -0.04(-0.37%)
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.