Nicholas Fincl Inc (NQ: NICK )

11.87 USD -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.94 11.04 10.73 11.00 10,448 -0.03(-0.27%)
Jan 30, 2017 10.77 11.03 10.75 11.03 7,988 +0.23(+2.13%)
Jan 27, 2017 11.16 11.16 10.77 10.80 6,594 -0.09(-0.83%)
Jan 26, 2017 10.99 10.99 10.78 10.89 26,923 -0.01(-0.09%)
Jan 25, 2017 11.18 11.24 10.90 10.90 5,428 -0.30(-2.68%)
Jan 24, 2017 11.14 11.34 10.95 11.20 4,645 +0.09(+0.81%)
Jan 23, 2017 11.19 11.37 11.10 11.11 36,193 -0.05(-0.45%)
Jan 20, 2017 11.17 11.49 10.94 11.16 29,532 -0.09(-0.80%)
Jan 19, 2017 11.44 11.63 11.06 11.25 7,882 -0.27(-2.34%)
Jan 18, 2017 11.11 11.73 10.99 11.52 46,586 +0.41(+3.69%)
Jan 17, 2017 11.29 11.29 10.81 11.11 17,612 -0.28(-2.46%)
Jan 13, 2017 11.39 11.39 11.39 0 -0.12(-1.04%)
Jan 12, 2017 11.95 11.95 11.50 11.51 127,929 -0.53(-4.40%)
Jan 11, 2017 11.83 12.04 11.81 12.04 48,771 +0.26(+2.21%)
Jan 10, 2017 12.03 12.03 11.75 11.78 7,938 -0.31(-2.56%)
Jan 09, 2017 12.05 12.50 12.05 12.09 14,237 +0.05(+0.42%)
Jan 06, 2017 11.69 12.21 11.47 12.04 47,671 +0.32(+2.73%)
Jan 05, 2017 11.85 11.99 11.54 11.72 46,661 -0.12(-1.01%)
Jan 04, 2017 11.76 11.96 11.07 11.84 90,145 +0.09(+0.77%)
Jan 03, 2017 11.67 11.99 11.67 11.75 4,503 -0.14(-1.18%)
Dec 30, 2016 11.89 11.89 11.89 0 +0.28(+2.41%)
Dec 29, 2016 11.45 11.61 11.15 11.61 49,070 +0.20(+1.75%)
Dec 28, 2016 11.18 11.64 11.18 11.41 89,584 +0.13(+1.15%)
Dec 27, 2016 11.20 11.42 11.20 11.28 24,597 +0.04(+0.36%)
Dec 23, 2016 11.24 11.24 11.24 0 +0.05(+0.45%)
Dec 22, 2016 11.12 11.20 11.12 11.19 7,910 +0.09(+0.81%)
Dec 21, 2016 11.08 11.19 10.98 11.10 9,906 -0.04(-0.36%)
Dec 20, 2016 11.25 11.25 10.91 11.14 35,176 -0.03(-0.27%)
Dec 19, 2016 11.14 11.18 10.95 11.17 23,911 +0.02(+0.18%)
Dec 16, 2016 10.98 11.16 10.85 11.15 85,971 +0.14(+1.27%)
Dec 15, 2016 10.75 11.22 10.75 11.01 26,979 +0.18(+1.66%)
Dec 14, 2016 10.52 10.98 10.52 10.83 125,551 +0.28(+2.65%)
Dec 13, 2016 10.48 10.60 10.48 10.55 3,933 +0.15(+1.44%)
Dec 12, 2016 10.43 10.50 10.09 10.40 27,702 -0.08(-0.81%)
Dec 09, 2016 10.50 10.50 10.33 10.48 6,363 +0.02(+0.24%)
Dec 08, 2016 10.22 10.75 10.12 10.46 99,244 +0.27(+2.65%)
Dec 07, 2016 10.32 10.43 10.07 10.19 21,230 -0.16(-1.55%)
Dec 06, 2016 10.23 10.48 10.23 10.35 13,692 +0.23(+2.27%)
Dec 05, 2016 10.02 10.15 9.900 10.12 41,372 +0.14(+1.40%)
Dec 02, 2016 9.960 10.09 9.889 9.980 32,446 -0.04(-0.40%)
Dec 01, 2016 9.930 10.12 9.930 10.02 65,256 +0.14(+1.42%)
Nov 30, 2016 9.800 9.950 9.799 9.880 7,721 -0.04(-0.40%)
Nov 29, 2016 10.13 10.23 9.810 9.920 14,734 -0.21(-2.07%)
Nov 28, 2016 10.30 10.30 10.13 10.13 4,688 -0.25(-2.41%)
Nov 25, 2016 10.44 10.44 10.36 10.38 1,746 +0.00(+0.00%)
Nov 23, 2016 10.38 10.38 10.38 0 +0.08(+0.78%)
Nov 22, 2016 10.01 10.50 10.01 10.30 40,412 +0.10(+0.98%)
Nov 21, 2016 9.846 10.23 9.835 10.20 44,504 +0.35(+3.55%)
Nov 18, 2016 9.840 9.960 9.840 9.850 9,318 -0.05(-0.51%)
Nov 17, 2016 9.880 9.920 9.860 9.900 3,607 +0.02(+0.20%)
Nov 16, 2016 9.750 9.990 9.622 9.880 25,922 +0.18(+1.86%)
Nov 15, 2016 9.480 9.790 9.480 9.700 13,303 +0.13(+1.36%)
Nov 14, 2016 9.196 9.630 9.110 9.570 17,607 +0.13(+1.38%)
Nov 11, 2016 9.220 9.500 9.220 9.440 16,673 +0.13(+1.40%)
Nov 10, 2016 8.740 9.450 8.730 9.310 33,179 +0.60(+6.89%)
Nov 09, 2016 8.700 8.870 8.580 8.710 26,310 +0.01(+0.11%)
Nov 08, 2016 8.880 8.880 8.560 8.700 65,092 -0.19(-2.14%)
Nov 07, 2016 9.000 9.000 8.880 8.890 4,887 -0.03(-0.34%)
Nov 04, 2016 8.986 9.015 8.910 8.920 15,193 +0.00(+0.00%)
Nov 03, 2016 9.000 9.000 8.880 8.920 23,377 -0.05(-0.60%)
Nov 02, 2016 9.590 9.620 8.709 8.974 19,656 -0.66(-6.81%)
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.