Nicholas Fincl Inc (NQ: NICK )

11.80 USD UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.830 8.850 8.830 8.850 1,296 +0.00(+0.00%)
Oct 30, 2017 8.890 8.890 8.740 8.850 1,640 -0.05(-0.55%)
Oct 27, 2017 8.900 8.900 8.890 8.899 1,201 +0.01(+0.10%)
Oct 26, 2017 8.880 8.900 8.828 8.890 7,665 +0.01(+0.11%)
Oct 25, 2017 8.860 8.880 8.750 8.880 5,413 +0.02(+0.23%)
Oct 24, 2017 8.890 8.890 8.835 8.860 7,496 +0.02(+0.18%)
Oct 23, 2017 8.860 8.860 8.770 8.844 1,736 -0.01(-0.07%)
Oct 20, 2017 8.850 8.850 8.850 8.850 289 +0.04(+0.45%)
Oct 19, 2017 8.800 8.810 8.800 8.810 247 -0.06(-0.68%)
Oct 18, 2017 8.840 8.870 8.760 8.870 2,193 +0.04(+0.50%)
Oct 17, 2017 8.825 8.850 8.825 8.826 2,419 +0.02(+0.27%)
Oct 16, 2017 8.750 8.802 8.750 8.802 610 +0.05(+0.60%)
Oct 13, 2017 8.700 8.750 8.700 8.750 32,673 +0.12(+1.39%)
Oct 12, 2017 8.710 8.730 8.630 8.630 4,544 -0.20(-2.27%)
Oct 11, 2017 8.672 8.830 8.672 8.830 1,002 +0.06(+0.68%)
Oct 10, 2017 8.790 8.830 8.760 8.770 1,646 -0.09(-1.02%)
Oct 06, 2017 8.860 8.860 8.860 36 +0.02(+0.23%)
Oct 05, 2017 8.820 8.840 8.820 8.840 661 +0.03(+0.34%)
Oct 04, 2017 8.760 8.953 8.760 8.810 4,868 +0.07(+0.80%)
Oct 03, 2017 8.810 8.950 8.740 8.740 3,799 -0.16(-1.80%)
Oct 02, 2017 8.670 8.950 8.670 8.900 3,955 +0.23(+2.65%)
Sep 29, 2017 8.680 8.750 8.670 8.670 3,351 -0.12(-1.37%)
Sep 28, 2017 8.590 8.895 8.570 8.790 7,256 +0.22(+2.57%)
Sep 27, 2017 8.600 8.600 8.520 8.570 1,913 +0.03(+0.35%)
Sep 25, 2017 8.540 8.540 8.540 40 -0.13(-1.50%)
Sep 22, 2017 8.670 8.680 8.665 8.670 1,244 +0.02(+0.23%)
Sep 21, 2017 8.870 8.880 8.650 8.650 9,457 -0.04(-0.46%)
Sep 19, 2017 8.690 8.690 8.690 135 -0.02(-0.23%)
Sep 18, 2017 8.590 8.840 8.590 8.710 10,650 +0.21(+2.47%)
Sep 15, 2017 8.660 8.730 8.500 8.500 15,073 -0.31(-3.52%)
Sep 14, 2017 8.650 8.854 8.650 8.810 4,452 +0.15(+1.73%)
Sep 13, 2017 8.620 8.670 8.620 8.660 4,436 +0.05(+0.58%)
Sep 12, 2017 8.580 8.814 8.580 8.610 3,855 +0.03(+0.35%)
Sep 11, 2017 8.350 8.590 8.350 8.580 5,611 +0.22(+2.63%)
Sep 08, 2017 8.360 8.530 8.310 8.360 1,952 +0.03(+0.36%)
Sep 07, 2017 8.600 8.680 8.250 8.330 6,414 -0.30(-3.48%)
Sep 06, 2017 8.650 8.690 8.630 8.630 4,051 -0.11(-1.26%)
Sep 05, 2017 8.720 8.740 8.710 8.740 2,899 +0.00(+0.00%)
Sep 01, 2017 8.610 8.610 8.740 3,569 +0.13(+1.51%)
Aug 31, 2017 8.710 8.710 8.610 8.610 2,131 -0.10(-1.15%)
Aug 30, 2017 8.830 8.840 8.610 8.710 8,226 +0.06(+0.69%)
Aug 29, 2017 8.638 8.750 8.600 8.650 7,571 -0.04(-0.46%)
Aug 28, 2017 8.740 8.830 8.690 8.690 15,680 -0.14(-1.59%)
Aug 25, 2017 8.840 8.840 8.820 8.830 2,026 +0.13(+1.49%)
Aug 24, 2017 8.740 8.740 8.700 8.700 1,557 +0.00(+0.00%)
Aug 23, 2017 8.680 8.700 8.650 8.700 3,730 +0.01(+0.12%)
Aug 22, 2017 8.640 8.690 8.640 8.690 2,714 +0.04(+0.46%)
Aug 21, 2017 8.610 8.650 8.610 8.650 2,403 +0.02(+0.23%)
Aug 18, 2017 8.600 8.650 8.600 8.630 2,809 +0.00(+0.00%)
Aug 17, 2017 8.638 8.650 8.610 8.630 5,634 -0.08(-0.92%)
Aug 16, 2017 8.813 8.830 8.700 8.710 3,292 -0.10(-1.14%)
Aug 15, 2017 8.660 8.870 8.660 8.810 3,415 -0.15(-1.67%)
Aug 14, 2017 8.910 8.960 8.810 8.960 1,628 +0.19(+2.17%)
Aug 11, 2017 8.764 8.890 8.700 8.770 9,265 +0.07(+0.80%)
Aug 10, 2017 9.020 9.020 8.690 8.700 6,643 -0.01(-0.11%)
Aug 09, 2017 8.650 8.755 8.637 8.710 5,093 -0.06(-0.68%)
Aug 08, 2017 9.140 9.140 8.600 8.770 40,724 -0.37(-4.05%)
Aug 07, 2017 9.182 9.240 9.100 9.140 24,845 +0.04(+0.44%)
Aug 04, 2017 9.010 9.260 9.010 9.100 10,648 +0.00(+0.00%)
Aug 03, 2017 9.070 9.100 9.000 9.100 46,638 +0.21(+2.36%)
Aug 02, 2017 9.010 9.010 8.780 8.890 6,280 +0.03(+0.34%)
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.